CrowdStrike xStock Historical Data

CRWDX Page 38
Download
Date Close Price change Market cap Trading volume
Apr 1, 8 PM $ 391.67
-0.16%
$ 391,670 $ 18,887
Apr 1, 7 PM $ 392.31
-0.11%
$ 392,310 $ 18,903
Apr 1, 6 PM $ 392.76
-0.26%
$ 392,756 $ 18,758
Apr 1, 5 PM $ 393.79
-0.03%
$ 393,792 $ 18,555
Apr 1, 4 PM $ 393.91
-0.42%
$ 393,910 $ 18,612
Apr 1, 3 PM $ 395.59
+0.20%
$ 395,590 $ 18,471
Apr 1, 2 PM $ 394.82
+0.87%
$ 394,820 $ 18,325
Apr 1, 1 PM $ 391.42
-1.78%
$ 391,421 $ 18,302
Apr 1, 12 PM $ 398.51
-0.32%
$ 398,510 $ 18,428
Apr 1, 11 AM $ 399.77
+0.86%
$ 399,770 $ 18,535
Apr 1, 10 AM $ 396.36
-0.50%
$ 396,364 $ 18,311
Apr 1, 9 AM $ 398.37
+0.81%
$ 398,371 $ 18,531
Apr 1, 8 AM $ 395.19
-1.06%
$ 395,190 $ 18,745
Apr 1, 7 AM $ 399.43
+2.37%
$ 399,430 $ 18,767
Apr 1, 6 AM $ 390.18
-1.67%
$ 390,180 $ 19,121
Apr 1, 5 AM $ 396.8
-1.79%
$ 396,800 $ 19,151
Apr 1, 4 AM $ 404.05
+0.02%
$ 404,050 $ 19,040
Apr 1, 3 AM $ 403.97
-0.02%
$ 403,968 $ 19,006
Apr 1, 2 AM $ 404.05
+3.05%
$ 404,050 $ 19,178
Apr 1, 1 AM $ 392.1
-2.96%
$ 392,100 $ 19,083
Apr 1, 12 AM $ 404.05
+2.62%
$ 404,050 $ 19,049
Mar 31, 11 PM $ 393.75
-2.53%
$ 393,750 $ 18,860
Mar 31, 10 PM $ 403.97
+1.41%
$ 403,968 $ 19,014
Mar 31, 9 PM $ 398.34
+0.00%
$ 398,344 $ 18,905
Mar 31, 8 PM $ 398.34
+0.47%
$ 398,335 $ 18,928
Mar 31, 7 PM $ 396.46
+1.90%
$ 396,463 $ 18,801
Mar 31, 6 PM $ 389.08
-2.86%
$ 389,080 $ 18,730
Mar 31, 5 PM $ 400.54
+3.06%
$ 400,540 $ 18,876
Mar 31, 4 PM $ 388.66
-1.83%
$ 388,660 $ 18,990
Mar 31, 3 PM $ 395.92
+0.15%
$ 395,918 $ 18,982
Mar 31, 2 PM $ 395.34
+1.61%
$ 395,341 $ 18,929
Mar 31, 1 PM $ 389.09
+0.52%
$ 389,093 $ 18,879
Mar 31, 12 PM $ 386.62
-2.02%
$ 386,620 $ 18,933
Mar 31, 11 AM $ 398.57
-0.43%
$ 398,572 $ 18,941
Mar 31, 10 AM $ 400.31
-0.07%
$ 400,310 $ 18,818
Mar 31, 9 AM $ 395.51
+0.17%
$ 395,515 $ 18,918
Mar 31, 8 AM $ 396.13
+1.61%
$ 396,127 $ 19,274
Mar 31, 7 AM $ 389.83
-1.63%
$ 389,833 $ 19,448
Mar 31, 6 AM $ 396.31
+2.47%
$ 396,310 $ 19,013
Mar 31, 5 AM $ 386.75
-1.57%
$ 386,750 $ 18,990
Mar 31, 4 AM $ 392.91
+0.13%
$ 392,909 $ 18,909
Mar 31, 3 AM $ 397.78
+1.35%
$ 397,783 $ 18,943
Mar 31, 2 AM $ 392.47
+2.29%
$ 392,465 $ 18,511
Mar 31, 1 AM $ 383.66
+0.39%
$ 383,663 $ 17,751
Mar 31, 12 AM $ 382.16
-2.56%
$ 382,160 $ 17,668
Mar 30, 11 PM $ 392.21
-0.19%
$ 392,210 $ 17,520
Mar 30, 10 PM $ 392.96
-0.11%
$ 392,960 $ 16,784
Mar 30, 9 PM $ 393.41
-0.08%
$ 393,410 $ 15,912
Mar 30, 8 PM $ 394.01
+3.76%
$ 394,010 $ 15,149
Mar 30, 7 PM $ 379.74
-2.96%
$ 379,738 $ 14,453