CrowdStrike xStock Historical Data

CRWDX Page 42
Download
Date Close Price change Market cap Trading volume
Mar 24, 5 PM $ 395.08
-0.15%
$ 395,080 $ 20,674
Mar 24, 4 PM $ 395.69
+0.18%
$ 395,691 $ 19,915
Mar 24, 3 PM $ 394.97
-0.42%
$ 394,971 $ 19,414
Mar 24, 2 PM $ 396.64
+0.61%
$ 396,640 $ 19,325
Mar 24, 1 PM $ 394.23
-4.18%
$ 394,230 $ 19,518
Mar 24, 12 PM $ 411.41
+0.34%
$ 411,414 $ 19,330
Mar 24, 11 AM $ 410.01
-1.91%
$ 410,011 $ 19,428
Mar 24, 10 AM $ 417.99
-0.33%
$ 417,993 $ 19,265
Mar 24, 9 AM $ 419.37
+2.23%
$ 419,370 $ 19,224
Mar 24, 8 AM $ 410.23
-0.85%
$ 410,232 $ 19,211
Mar 24, 7 AM $ 413.76
+0.32%
$ 413,760 $ 19,041
Mar 24, 6 AM $ 412.43
+0.61%
$ 412,426 $ 19,869
Mar 24, 5 AM $ 409.94
-0.79%
$ 409,942 $ 19,982
Mar 24, 4 AM $ 413.77
+0.41%
$ 413,768 $ 19,900
Mar 24, 3 AM $ 412.08
+0.74%
$ 412,075 $ 20,339
Mar 24, 2 AM $ 409.06
-0.82%
$ 409,055 $ 20,206
Mar 24, 1 AM $ 412.43
+0.76%
$ 412,430 $ 20,216
Mar 24, 12 AM $ 409.3
-1.30%
$ 409,300 $ 20,401
Mar 23, 11 PM $ 414.67
+0.71%
$ 414,670 $ 20,359
Mar 23, 10 PM $ 411.76
+3.52%
$ 411,760 $ 20,412
Mar 23, 9 PM $ 397.76
-3.35%
$ 397,760 $ 20,510
Mar 23, 8 PM $ 411.54
-1.14%
$ 411,540 $ 20,439
Mar 23, 7 PM $ 416.27
-0.12%
$ 416,270 $ 20,331
Mar 23, 6 PM $ 416.16
+0.50%
$ 416,155 $ 19,193
Mar 23, 5 PM $ 414.1
+0.26%
$ 414,103 $ 19,263
Mar 23, 4 PM $ 413.02
-0.11%
$ 413,017 $ 19,255
Mar 23, 3 PM $ 413.46
-0.67%
$ 413,464 $ 19,265
Mar 23, 2 PM $ 416.26
+1.08%
$ 416,264 $ 19,330
Mar 23, 1 PM $ 411.82
-0.65%
$ 411,816 $ 19,264
Mar 23, 12 PM $ 414.5
+0.93%
$ 414,500 $ 19,309
Mar 23, 11 AM $ 409.58
+2.34%
$ 409,581 $ 19,580
Mar 23, 10 AM $ 398.56
-1.24%
$ 398,559 $ 19,579
Mar 23, 9 AM $ 403.56
-0.49%
$ 403,559 $ 19,472
Mar 23, 8 AM $ 405.56
+1.17%
$ 405,557 $ 19,570
Mar 23, 7 AM $ 400.87
-0.77%
$ 400,875 $ 19,724
Mar 23, 6 AM $ 403.98
-0.79%
$ 403,982 $ 18,867
Mar 23, 5 AM $ 407.2
-0.70%
$ 407,203 $ 18,780
Mar 23, 4 AM $ 410.07
+1.79%
$ 410,065 $ 18,847
Mar 23, 3 AM $ 402.87
-0.24%
$ 402,866 $ 18,583
Mar 23, 2 AM $ 403.82
-0.27%
$ 403,824 $ 18,983
Mar 23, 1 AM $ 404.92
-3.10%
$ 404,923 $ 18,930
Mar 23, 12 AM $ 417.89
+2.45%
$ 417,886 $ 18,974
Mar 22, 11 PM $ 407.9
-0.78%
$ 407,904 $ 18,884
Mar 22, 10 PM $ 411.09
+0.78%
$ 411,095 $ 18,832
Mar 22, 9 PM $ 407.9
-0.71%
$ 407,904 $ 18,755
Mar 22, 8 PM $ 410.81
+0.71%
$ 410,806 $ 18,858
Mar 22, 7 PM $ 407.9
-0.78%
$ 407,904 $ 18,968
Mar 22, 6 PM $ 411.1
+0.00%
$ 411,095 $ 19,118
Mar 22, 5 PM $ 411.1
+0.00%
$ 411,095 $ 19,104
Mar 22, 4 PM $ 411.1
+0.00%
$ 411,101 $ 18,923