CrowdStrike xStock Historical Data

CRWDX Page 45
Download
Date Close Price change Market cap Trading volume
Mar 18, 2 PM $ 434.06
-2.08%
$ 434,059 $ 25,058
Mar 18, 1 PM $ 443.27
+3.99%
$ 443,274 $ 26,029
Mar 18, 12 PM $ 426.28
-2.07%
$ 426,276 $ 24,622
Mar 18, 11 AM $ 435.31
-0.54%
$ 435,305 $ 24,491
Mar 18, 10 AM $ 437.66
-0.07%
$ 437,656 $ 24,664
Mar 18, 9 AM $ 437.97
+0.34%
$ 437,974 $ 23,543
Mar 18, 8 AM $ 436.51
-0.78%
$ 436,510 $ 23,505
Mar 18, 7 AM $ 439.93
+2.06%
$ 439,305 $ 23,562
Mar 18, 6 AM $ 431.05
+0.25%
$ 431,053 $ 23,506
Mar 18, 5 AM $ 429.99
+0.00%
$ 429,990 $ 22,761
Mar 18, 4 AM $ 429.99
+0.95%
$ 429,990 $ 22,695
Mar 18, 3 AM $ 425.93
-1.05%
$ 425,926 $ 22,489
Mar 18, 2 AM $ 430.46
+0.48%
$ 430,461 $ 22,241
Mar 18, 1 AM $ 426.6
+0.63%
$ 426,602 $ 22,172
Mar 18, 12 AM $ 418.37
+0.09%
$ 418,371 $ 21,923
Mar 17, 11 PM $ 417.98
-3.88%
$ 417,978 $ 21,684
Mar 17, 10 PM $ 434.84
+1.86%
$ 434,841 $ 21,752
Mar 17, 9 PM $ 426.9
-1.54%
$ 426,903 $ 21,643
Mar 17, 8 PM $ 433.58
+0.14%
$ 433,585 $ 21,401
Mar 17, 7 PM $ 433
+0.63%
$ 432,999 $ 22,236
Mar 17, 6 PM $ 430.22
-0.73%
$ 430,216 $ 22,007
Mar 17, 5 PM $ 433.59
+0.54%
$ 433,590 $ 22,769
Mar 17, 4 PM $ 431.27
-0.45%
$ 431,274 $ 22,735
Mar 17, 3 PM $ 433.22
-1.26%
$ 433,023 $ 21,687
Mar 17, 2 PM $ 438.73
+0.70%
$ 438,733 $ 20,516
Mar 17, 1 PM $ 435.67
+2.78%
$ 435,675 $ 19,243
Mar 17, 12 PM $ 423.89
-0.15%
$ 423,890 $ 19,190
Mar 17, 11 AM $ 424.55
+0.46%
$ 423,627 $ 19,331
Mar 17, 10 AM $ 422.62
-0.35%
$ 422,622 $ 19,442
Mar 17, 9 AM $ 424.12
+0.04%
$ 424,121 $ 19,391
Mar 17, 8 AM $ 423.97
+0.53%
$ 423,967 $ 19,637
Mar 17, 7 AM $ 421.71
-3.37%
$ 422,435 $ 19,547
Mar 17, 6 AM $ 437.53
+6.53%
$ 437,534 $ 1,402
Mar 17, 5 AM $ 410.7
-0.55%
$ 410,701 $ 20,082
Mar 17, 4 AM $ 410.74
-0.63%
$ 410,737 $ 19,986
Mar 17, 3 AM $ 413.33
-0.13%
$ 413,326 $ 20,067
Mar 17, 2 AM $ 412.97
-3.02%
$ 412,972 $ 10,620
Mar 17, 1 AM $ 425.21
+3.35%
$ 425,961 $ 19,551
Mar 17, 12 AM $ 411.42
-3.37%
$ 411,420 $ 19,589
Mar 16, 11 PM $ 425.76
+0.99%
$ 426,171 $ 19,755
Mar 16, 10 PM $ 408.69
-5.34%
$ 408,686 $ 19,816
Mar 16, 9 PM $ 431.72
+0.86%
$ 431,720 $ 20,021
Mar 16, 8 PM $ 428.05
-0.42%
$ 428,047 $ 20,221
Mar 16, 7 PM $ 429.84
+0.17%
$ 429,844 $ 20,520
Mar 16, 6 PM $ 429.08
-1.40%
$ 429,083 $ 20,499
Mar 16, 5 PM $ 435.19
+1.13%
$ 435,194 $ 18,667
Mar 16, 4 PM $ 430.32
-3.10%
$ 436,412 $ 19,465
Mar 16, 3 PM $ 444.09
+0.53%
$ 436,542 $ 19,682
Mar 16, 2 PM $ 441.76
+0.55%
$ 441,760 $ 19,638
Mar 16, 1 PM $ 439.34
-1.18%
$ 444,400 $ 19,627