CrowdStrike xStock Historical Data

CRWDX Page 46
Download
Date Close Price change Market cap Trading volume
Mar 16, 1 PM $ 439.34
-1.18%
$ 444,400 $ 19,627
Mar 16, 12 PM $ 444.58
+0.04%
$ 444,584 $ 19,800
Mar 16, 11 AM $ 444.39
+0.50%
$ 444,391 $ 19,633
Mar 16, 10 AM $ 442.17
+0.53%
$ 442,173 $ 19,515
Mar 16, 9 AM $ 439.85
-0.96%
$ 439,846 $ 19,466
Mar 16, 8 AM $ 444.11
+0.72%
$ 444,106 $ 19,570
Mar 16, 7 AM $ 440.92
-1.92%
$ 440,921 $ 19,493
Mar 16, 6 AM $ 449.54
+1.65%
$ 449,540 $ 19,761
Mar 16, 5 AM $ 442.26
+0.32%
$ 442,256 $ 19,516
Mar 16, 4 AM $ 440.83
-1.35%
$ 440,830 $ 19,115
Mar 16, 3 AM $ 446.84
-0.69%
$ 446,840 $ 19,206
Mar 16, 2 AM $ 449.95
+1.99%
$ 449,950 $ 19,297
Mar 16, 1 AM $ 441.17
+1.99%
$ 441,170 $ 19,181
Mar 16, 12 AM $ 432.57
-2.17%
$ 432,570 $ 18,982
Mar 15, 11 PM $ 442.15
+0.37%
$ 442,150 $ 18,846
Mar 15, 10 PM $ 440.54
+0.00%
$ 440,540 $ 18,805
Mar 15, 9 PM $ 440.54
+0.00%
$ 440,540 $ 18,764
Mar 15, 8 PM $ 440.54
+0.00%
$ 440,540 $ 18,821
Mar 15, 7 PM $ 440.54
-0.36%
$ 440,540 $ 18,815
Mar 15, 6 PM $ 442.15
+0.17%
$ 442,150 $ 18,699
Mar 15, 5 PM $ 442.15
+0.37%
$ 442,150 $ 18,605
Mar 15, 4 PM $ 440.54
-0.19%
$ 440,540 $ 18,632
Mar 15, 3 PM $ 442.15
+0.37%
$ 441,307 $ 18,543
Mar 15, 2 PM $ 440.54
+0.00%
$ 440,538 $ 18,606
Mar 15, 1 PM $ 440.54
-0.36%
$ 440,538 $ 18,651
Mar 15, 12 PM $ 442.15
+0.00%
$ 442,148 $ 18,706
Mar 15, 11 AM $ 442.15
+0.19%
$ 442,148 $ 18,703
Mar 15, 10 AM $ 441.31
+0.00%
$ 441,305 $ 18,677
Mar 15, 9 AM $ 441.31
+0.17%
$ 441,306 $ 18,795
Mar 15, 8 AM $ 440.54
+0.00%
$ 440,538 $ 18,677
Mar 15, 7 AM $ 440.54
-0.36%
$ 440,538 $ 18,566
Mar 15, 6 AM $ 442.15
+0.02%
$ 442,148 $ 18,529
Mar 15, 5 AM $ 442.08
+0.35%
$ 442,078 $ 18,712
Mar 15, 4 AM $ 440.54
+0.00%
$ 440,538 $ 18,584
Mar 15, 3 AM $ 440.54
-0.15%
$ 440,538 $ 18,561
Mar 15, 2 AM $ 440.54
+0.00%
$ 440,538 $ 18,486
Mar 15, 1 AM $ 440.54
+0.00%
$ 440,538 $ 18,613
Mar 15, 12 AM $ 440.54
+0.00%
$ 440,538 $ 18,700
Mar 14, 11 PM $ 440.54
+0.00%
$ 440,538 $ 19,024
Mar 14, 10 PM $ 440.54
+0.00%
$ 440,538 $ 19,135
Mar 14, 9 PM $ 440.54
-0.31%
$ 440,538 $ 19,219
Mar 14, 8 PM $ 441.93
+0.32%
$ 441,928 $ 19,374
Mar 14, 7 PM $ 440.54
-0.35%
$ 440,539 $ 19,452
Mar 14, 6 PM $ 442.11
+0.36%
$ 442,108 $ 19,438
Mar 14, 5 PM $ 441.22
-0.21%
$ 441,219 $ 19,554
Mar 14, 4 PM $ 442.15
+0.37%
$ 442,145 $ 19,433
Mar 14, 3 PM $ 440.54
-0.36%
$ 440,537 $ 19,429
Mar 14, 2 PM $ 442.15
+0.37%
$ 442,145 $ 19,359
Mar 14, 1 PM $ 440.54
-0.19%
$ 440,537 $ 19,262
Mar 14, 12 PM $ 442.15
+0.00%
$ 442,147 $ 19,153