CrowdStrike xStock Historical Data

CRWDX Page 43
Download
Date Close Price change Market cap Trading volume
Mar 22, 4 PM $ 411.1
+0.00%
$ 411,101 $ 18,923
Mar 22, 3 PM $ 411.1
+0.78%
$ 411,101 $ 18,926
Mar 22, 2 PM $ 407.91
+0.00%
$ 407,907 $ 18,961
Mar 22, 1 PM $ 407.91
+0.00%
$ 407,910 $ 19,048
Mar 22, 12 PM $ 407.91
-0.78%
$ 407,910 $ 19,051
Mar 22, 11 AM $ 411.11
+0.78%
$ 411,110 $ 19,095
Mar 22, 10 AM $ 407.91
+0.00%
$ 407,910 $ 19,024
Mar 22, 9 AM $ 407.91
+0.00%
$ 407,910 $ 19,211
Mar 22, 8 AM $ 407.91
+0.00%
$ 407,910 $ 19,176
Mar 22, 7 AM $ 407.91
-0.78%
$ 407,910 $ 19,002
Mar 22, 6 AM $ 411.11
+0.78%
$ 411,110 $ 19,075
Mar 22, 5 AM $ 409.44
-0.04%
$ 409,436 $ 19,117
Mar 22, 4 AM $ 411.11
+0.78%
$ 411,110 $ 19,032
Mar 22, 3 AM $ 407.91
-0.78%
$ 407,910 $ 19,078
Mar 22, 2 AM $ 411.11
+0.00%
$ 411,110 $ 18,948
Mar 22, 1 AM $ 411.11
+0.00%
$ 411,110 $ 18,898
Mar 22, 12 AM $ 411.11
+0.78%
$ 411,110 $ 18,852
Mar 21, 11 PM $ 407.91
+0.00%
$ 407,910 $ 19,173
Mar 21, 10 PM $ 407.91
-0.78%
$ 407,910 $ 19,173
Mar 21, 9 PM $ 411.11
+0.78%
$ 411,110 $ 19,265
Mar 21, 8 PM $ 407.91
+0.00%
$ 407,910 $ 19,100
Mar 21, 7 PM $ 407.91
+0.00%
$ 407,910 $ 19,199
Mar 21, 6 PM $ 407.91
+0.00%
$ 407,910 $ 19,145
Mar 21, 5 PM $ 407.91
+0.00%
$ 407,910 $ 19,202
Mar 21, 4 PM $ 407.91
-0.78%
$ 407,910 $ 19,218
Mar 21, 3 PM $ 411.11
+0.78%
$ 411,111 $ 19,368
Mar 21, 2 PM $ 407.91
-0.78%
$ 407,913 $ 19,438
Mar 21, 1 PM $ 411.11
+0.78%
$ 411,111 $ 19,296
Mar 21, 12 PM $ 407.91
+0.00%
$ 407,913 $ 19,547
Mar 21, 11 AM $ 407.91
+0.00%
$ 407,913 $ 19,435
Mar 21, 10 AM $ 407.92
+0.00%
$ 407,916 $ 19,552
Mar 21, 9 AM $ 407.93
-0.78%
$ 407,926 $ 19,368
Mar 21, 8 AM $ 411.12
+0.78%
$ 411,117 $ 19,377
Mar 21, 7 AM $ 407.93
-0.37%
$ 407,926 $ 19,387
Mar 21, 6 AM $ 407.93
-0.78%
$ 407,926 $ 19,280
Mar 21, 5 AM $ 411.12
+0.78%
$ 411,117 $ 19,221
Mar 21, 4 AM $ 407.93
+0.00%
$ 407,926 $ 19,466
Mar 21, 3 AM $ 407.93
-0.78%
$ 407,926 $ 19,348
Mar 21, 2 AM $ 411.12
+0.78%
$ 411,117 $ 19,404
Mar 21, 1 AM $ 411.12
+0.00%
$ 411,117 $ 19,561
Mar 21, 12 AM $ 411.12
+1.69%
$ 411,117 $ 19,817
Mar 20, 11 PM $ 404.29
+2.46%
$ 404,287 $ 19,664
Mar 20, 10 PM $ 394.59
-0.32%
$ 394,594 $ 19,763
Mar 20, 9 PM $ 395.85
-2.95%
$ 395,851 $ 19,746
Mar 20, 8 PM $ 407.89
-1.24%
$ 407,886 $ 19,745
Mar 20, 7 PM $ 413.01
+1.58%
$ 413,012 $ 19,783
Mar 20, 6 PM $ 406.58
-0.83%
$ 406,585 $ 19,759
Mar 20, 5 PM $ 409.97
-0.29%
$ 409,972 $ 19,683
Mar 20, 4 PM $ 411.18
-0.09%
$ 411,176 $ 19,530
Mar 20, 3 PM $ 411.53
-0.30%
$ 411,533 $ 19,349