CrowdStrike xStock Historical Data

CRWDX Page 39
Download
Date Close Price change Market cap Trading volume
Mar 30, 7 PM $ 379.74
-2.96%
$ 379,738 $ 14,453
Mar 30, 6 PM $ 391.34
+0.72%
$ 391,335 $ 13,776
Mar 30, 5 PM $ 388.53
-2.56%
$ 388,526 $ 13,728
Mar 30, 4 PM $ 398.74
+2.66%
$ 398,740 $ 13,739
Mar 30, 3 PM $ 388.42
+0.78%
$ 388,420 $ 13,622
Mar 30, 2 PM $ 385.41
-2.94%
$ 385,410 $ 13,756
Mar 30, 1 PM $ 397.09
+2.79%
$ 397,090 $ 13,792
Mar 30, 12 PM $ 386.3
+0.01%
$ 386,301 $ 13,787
Mar 30, 11 AM $ 386.26
+2.19%
$ 386,259 $ 13,788
Mar 30, 10 AM $ 378
-3.93%
$ 377,997 $ 13,911
Mar 30, 9 AM $ 393.47
+5.87%
$ 393,473 $ 13,826
Mar 30, 8 AM $ 371.67
-3.23%
$ 371,672 $ 13,569
Mar 30, 7 AM $ 377.12
-2.07%
$ 377,117 $ 13,646
Mar 30, 6 AM $ 385.08
+1.91%
$ 385,084 $ 13,612
Mar 30, 5 AM $ 377.88
+1.93%
$ 377,884 $ 13,680
Mar 30, 4 AM $ 370.74
+0.00%
$ 370,740 $ 13,781
Mar 30, 3 AM $ 370.73
+0.00%
$ 370,730 $ 13,830
Mar 30, 2 AM $ 370.73
-0.02%
$ 370,730 $ 14,362
Mar 30, 1 AM $ 370.79
+0.01%
$ 370,790 $ 15,137
Mar 30, 12 AM $ 370.74
-0.02%
$ 370,740 $ 15,436
Mar 29, 11 PM $ 370.8
+0.00%
$ 370,800 $ 15,619
Mar 29, 10 PM $ 370.8
+0.00%
$ 370,800 $ 16,273
Mar 29, 9 PM $ 370.8
+0.00%
$ 370,800 $ 16,915
Mar 29, 8 PM $ 370.8
+0.00%
$ 370,800 $ 17,701
Mar 29, 7 PM $ 370.8
+0.00%
$ 370,800 $ 18,688
Mar 29, 6 PM $ 370.8
+0.02%
$ 370,800 $ 19,573
Mar 29, 5 PM $ 370.73
+0.67%
$ 370,730 $ 19,433
Mar 29, 4 PM $ 369.44
-0.35%
$ 369,442 $ 19,310
Mar 29, 3 PM $ 370.73
-0.01%
$ 370,730 $ 19,320
Mar 29, 2 PM $ 370.73
+0.00%
$ 370,730 $ 19,295
Mar 29, 1 PM $ 370.73
+0.67%
$ 370,730 $ 19,397
Mar 29, 12 PM $ 368.27
-0.66%
$ 368,270 $ 19,124
Mar 29, 11 AM $ 370.73
+0.00%
$ 370,730 $ 19,286
Mar 29, 10 AM $ 370.73
+0.67%
$ 370,730 $ 19,460
Mar 29, 9 AM $ 368.27
-0.32%
$ 368,270 $ 19,460
Mar 29, 8 AM $ 368.27
-0.33%
$ 368,270 $ 19,408
Mar 29, 7 AM $ 368.27
+0.00%
$ 368,270 $ 19,213
Mar 29, 6 AM $ 368.27
+0.00%
$ 368,270 $ 19,304
Mar 29, 5 AM $ 368.27
-0.68%
$ 368,270 $ 19,381
Mar 29, 4 AM $ 370.8
+0.02%
$ 370,800 $ 19,402
Mar 29, 3 AM $ 370.73
+0.35%
$ 370,730 $ 19,548
Mar 29, 2 AM $ 369.44
+0.32%
$ 369,441 $ 19,556
Mar 29, 1 AM $ 368.27
-0.33%
$ 368,270 $ 19,362
Mar 29, 12 AM $ 369.48
+0.33%
$ 369,476 $ 19,178
Mar 28, 11 PM $ 368.27
-0.33%
$ 368,270 $ 19,059
Mar 28, 10 PM $ 368.27
+0.00%
$ 368,270 $ 19,198
Mar 28, 9 PM $ 368.27
+0.00%
$ 368,270 $ 19,372
Mar 28, 8 PM $ 368.27
+0.00%
$ 368,270 $ 19,482
Mar 28, 7 PM $ 368.27
-0.33%
$ 368,270 $ 19,152
Mar 28, 6 PM $ 368.27
-0.68%
$ 368,270 $ 19,049