CrowdStrike xStock Historical Data

CRWDX Page 41
Download
Date Close Price change Market cap Trading volume
Mar 26, 6 PM $ 390.63
-2.10%
$ 390,630 $ 20,360
Mar 26, 5 PM $ 399.05
+1.09%
$ 399,048 $ 20,589
Mar 26, 4 PM $ 390.57
-0.69%
$ 390,573 $ 20,647
Mar 26, 3 PM $ 393.49
+0.47%
$ 393,492 $ 20,505
Mar 26, 2 PM $ 391.67
+0.17%
$ 391,667 $ 20,670
Mar 26, 1 PM $ 391.01
+1.51%
$ 391,014 $ 20,730
Mar 26, 12 PM $ 385.19
+0.97%
$ 385,190 $ 20,573
Mar 26, 11 AM $ 381.5
-0.02%
$ 381,500 $ 20,675
Mar 26, 10 AM $ 381.57
-0.74%
$ 381,573 $ 20,915
Mar 26, 9 AM $ 384.41
-0.19%
$ 384,410 $ 20,890
Mar 26, 8 AM $ 385.12
-0.09%
$ 385,124 $ 20,598
Mar 26, 7 AM $ 385.46
-0.66%
$ 385,458 $ 20,704
Mar 26, 6 AM $ 388.02
+1.32%
$ 388,020 $ 18,934
Mar 26, 5 AM $ 382.97
-0.20%
$ 382,970 $ 20,451
Mar 26, 4 AM $ 385.58
+0.43%
$ 385,580 $ 20,693
Mar 26, 3 AM $ 383.93
+0.22%
$ 383,930 $ 20,472
Mar 26, 2 AM $ 383.1
-0.84%
$ 383,100 $ 20,415
Mar 26, 1 AM $ 387.17
+0.46%
$ 387,170 $ 20,365
Mar 26, 12 AM $ 385.41
-6.20%
$ 385,410 $ 20,515
Mar 25, 11 PM $ 396.69
+6.73%
$ 396,690 $ 10,078
Mar 25, 10 PM $ 371.68
-0.05%
$ 371,680 $ 20,748
Mar 25, 9 PM $ 371.86
-3.38%
$ 371,860 $ 20,855
Mar 25, 8 PM $ 384.86
+0.01%
$ 384,860 $ 20,849
Mar 25, 7 PM $ 384.22
-2.57%
$ 384,218 $ 20,835
Mar 25, 6 PM $ 394.37
-2.44%
$ 394,371 $ 20,903
Mar 25, 5 PM $ 403.84
+2.54%
$ 403,840 $ 20,994
Mar 25, 4 PM $ 393.84
-1.05%
$ 393,840 $ 21,811
Mar 25, 3 PM $ 398.02
+0.33%
$ 398,018 $ 22,222
Mar 25, 2 PM $ 396.75
+0.40%
$ 396,747 $ 22,029
Mar 25, 1 PM $ 395.16
-2.80%
$ 395,156 $ 21,989
Mar 25, 12 PM $ 400.67
+0.04%
$ 400,665 $ 22,106
Mar 25, 11 AM $ 400.5
+0.03%
$ 400,500 $ 22,029
Mar 25, 10 AM $ 400.38
-2.57%
$ 400,384 $ 21,942
Mar 25, 9 AM $ 410.96
-0.27%
$ 410,964 $ 21,938
Mar 25, 8 AM $ 412.08
+3.99%
$ 412,078 $ 22,114
Mar 25, 7 AM $ 396.28
-1.10%
$ 396,280 $ 22,374
Mar 25, 6 AM $ 400.69
+1.29%
$ 400,693 $ 22,488
Mar 25, 5 AM $ 395.58
+0.77%
$ 395,579 $ 20,761
Mar 25, 4 AM $ 392.55
+0.01%
$ 392,549 $ 20,564
Mar 25, 3 AM $ 392.52
-1.16%
$ 392,520 $ 20,250
Mar 25, 2 AM $ 397.11
+1.17%
$ 397,110 $ 20,301
Mar 25, 1 AM $ 392.51
+0.00%
$ 392,510 $ 20,284
Mar 25, 12 AM $ 392.52
+0.00%
$ 392,520 $ 20,175
Mar 24, 11 PM $ 392.51
-1.30%
$ 392,510 $ 20,300
Mar 24, 10 PM $ 398.93
+0.00%
$ 398,930 $ 20,157
Mar 24, 9 PM $ 398.93
+1.63%
$ 398,931 $ 20,146
Mar 24, 8 PM $ 392.52
+0.04%
$ 392,520 $ 20,145
Mar 24, 7 PM $ 392.37
-1.31%
$ 392,368 $ 20,270
Mar 24, 6 PM $ 397.57
+0.63%
$ 397,573 $ 21,125
Mar 24, 5 PM $ 395.08
-0.15%
$ 395,080 $ 20,674