CrowdStrike xStock Historical Data

CRWDX Page 40
Download
Date Close Price change Market cap Trading volume
Mar 28, 6 PM $ 368.27
-0.68%
$ 368,270 $ 19,049
Mar 28, 5 PM $ 370.8
+0.00%
$ 370,800 $ 20,323
Mar 28, 4 PM $ 370.8
+0.69%
$ 370,800 $ 20,242
Mar 28, 3 PM $ 368.27
-0.36%
$ 368,270 $ 20,402
Mar 28, 2 PM $ 369.59
-0.33%
$ 369,594 $ 20,176
Mar 28, 1 PM $ 370.8
+0.69%
$ 370,800 $ 20,011
Mar 28, 12 PM $ 368.27
+0.03%
$ 368,270 $ 20,059
Mar 28, 11 AM $ 368.17
-0.71%
$ 368,170 $ 21,418
Mar 28, 10 AM $ 370.8
+0.00%
$ 370,800 $ 21,252
Mar 28, 9 AM $ 370.8
+0.00%
$ 370,800 $ 21,093
Mar 28, 8 AM $ 370.8
+0.00%
$ 370,800 $ 21,035
Mar 28, 7 AM $ 369.6
+0.36%
$ 369,597 $ 20,877
Mar 28, 6 AM $ 368.27
+0.00%
$ 368,270 $ 20,937
Mar 28, 5 AM $ 368.27
+0.00%
$ 368,270 $ 20,746
Mar 28, 4 AM $ 368.27
+0.00%
$ 368,270 $ 20,791
Mar 28, 3 AM $ 368.27
-0.68%
$ 368,270 $ 20,537
Mar 28, 2 AM $ 370.79
+0.36%
$ 370,790 $ 20,413
Mar 28, 1 AM $ 369.47
-0.36%
$ 369,472 $ 20,637
Mar 28, 12 AM $ 370.79
-2.87%
$ 370,790 $ 20,652
Mar 27, 11 PM $ 381.9
+1.78%
$ 381,900 $ 20,666
Mar 27, 10 PM $ 368.97
-3.65%
$ 368,970 $ 20,722
Mar 27, 9 PM $ 382.95
+3.27%
$ 382,950 $ 20,590
Mar 27, 8 PM $ 370.83
-2.69%
$ 370,830 $ 20,563
Mar 27, 7 PM $ 381.08
+2.64%
$ 381,080 $ 20,629
Mar 27, 6 PM $ 371.27
+1.01%
$ 371,270 $ 20,758
Mar 27, 5 PM $ 367.57
-0.59%
$ 367,567 $ 19,552
Mar 27, 4 PM $ 369.73
-0.86%
$ 369,730 $ 19,729
Mar 27, 3 PM $ 372.93
-0.58%
$ 372,932 $ 19,867
Mar 27, 2 PM $ 380.5
+4.94%
$ 380,496 $ 19,824
Mar 27, 1 PM $ 363.04
-1.00%
$ 363,037 $ 20,108
Mar 27, 12 PM $ 366.7
-1.85%
$ 366,705 $ 20,162
Mar 27, 11 AM $ 373.63
-6.15%
$ 373,631 $ 18,631
Mar 27, 10 AM $ 403.32
+2.70%
$ 403,320 $ 18,553
Mar 27, 9 AM $ 392.72
-0.07%
$ 392,721 $ 18,697
Mar 27, 8 AM $ 393.44
-3.41%
$ 393,444 $ 18,732
Mar 27, 7 AM $ 407.32
-0.20%
$ 407,320 $ 18,712
Mar 27, 6 AM $ 408.15
+3.10%
$ 408,151 $ 20,358
Mar 27, 5 AM $ 395.89
+0.60%
$ 395,890 $ 20,459
Mar 27, 4 AM $ 393.53
+0.31%
$ 393,527 $ 20,303
Mar 27, 3 AM $ 392.33
+0.00%
$ 392,330 $ 20,356
Mar 27, 2 AM $ 392.33
-3.89%
$ 392,330 $ 20,355
Mar 27, 1 AM $ 408.22
+1.53%
$ 408,220 $ 20,240
Mar 27, 12 AM $ 402.07
+2.44%
$ 402,069 $ 20,085
Mar 26, 11 PM $ 392.49
-3.50%
$ 392,490 $ 20,007
Mar 26, 10 PM $ 406.72
+5.17%
$ 406,720 $ 20,122
Mar 26, 9 PM $ 386.73
-3.53%
$ 386,730 $ 20,229
Mar 26, 8 PM $ 400.89
+1.27%
$ 400,890 $ 20,412
Mar 26, 7 PM $ 395.86
+1.34%
$ 395,860 $ 20,466
Mar 26, 6 PM $ 390.63
-2.10%
$ 390,630 $ 20,360
Mar 26, 5 PM $ 399.05
+1.09%
$ 399,048 $ 20,589