CrowdStrike xStock Historical Data

CRWDX Page 47
Download
Date Close Price change Market cap Trading volume
Mar 14, 12 PM $ 442.15
+0.00%
$ 442,147 $ 19,153
Mar 14, 11 AM $ 442.15
+0.37%
$ 442,147 $ 19,292
Mar 14, 10 AM $ 440.54
-0.36%
$ 440,538 $ 19,296
Mar 14, 9 AM $ 442.15
+0.37%
$ 442,147 $ 19,295
Mar 14, 8 AM $ 440.54
-0.36%
$ 440,538 $ 19,337
Mar 14, 7 AM $ 442.15
+0.00%
$ 442,147 $ 19,154
Mar 14, 6 AM $ 442.15
+0.00%
$ 442,147 $ 19,044
Mar 14, 5 AM $ 442.15
+0.37%
$ 442,147 $ 18,923
Mar 14, 4 AM $ 440.54
-0.19%
$ 440,538 $ 19,240
Mar 14, 3 AM $ 442.15
+0.37%
$ 442,147 $ 19,073
Mar 14, 2 AM $ 440.54
-0.19%
$ 440,538 $ 20,217
Mar 14, 1 AM $ 442.15
+0.00%
$ 442,147 $ 20,341
Mar 14, 12 AM $ 442.15
+3.97%
$ 442,147 $ 20,342
Mar 13, 11 PM $ 425.27
-3.73%
$ 425,266 $ 20,100
Mar 13, 10 PM $ 443.33
+0.21%
$ 443,326 $ 20,186
Mar 13, 9 PM $ 442.42
+0.00%
$ 442,417 $ 20,211
Mar 13, 8 PM $ 442.42
-0.78%
$ 442,417 $ 19,954
Mar 13, 7 PM $ 442.42
+0.00%
$ 442,417 $ 20,026
Mar 13, 6 PM $ 442.41
-1.57%
$ 442,414 $ 20,118
Mar 13, 5 PM $ 449.49
+1.52%
$ 449,490 $ 20,010
Mar 13, 4 PM $ 442.78
-1.36%
$ 442,775 $ 20,092
Mar 13, 3 PM $ 448.86
+0.91%
$ 448,860 $ 19,817
Mar 13, 2 PM $ 444.8
+0.26%
$ 444,797 $ 20,014
Mar 13, 1 PM $ 443.65
+0.17%
$ 443,653 $ 21,393
Mar 13, 12 PM $ 442.88
-0.08%
$ 442,882 $ 23,631
Mar 13, 11 AM $ 443.25
-0.82%
$ 443,249 $ 24,893
Mar 13, 10 AM $ 446.9
-0.89%
$ 446,905 $ 24,866
Mar 13, 9 AM $ 444.8
+1.55%
$ 444,797 $ 24,977
Mar 13, 8 AM $ 438.03
-1.05%
$ 438,029 $ 24,888
Mar 13, 7 AM $ 442.66
+0.68%
$ 442,659 $ 24,851
Mar 13, 6 AM $ 439.69
-1.04%
$ 439,686 $ 24,640
Mar 13, 5 AM $ 444.31
+0.73%
$ 444,309 $ 24,761
Mar 13, 4 AM $ 441.09
+0.00%
$ 441,094 $ 24,488
Mar 13, 3 AM $ 441.09
+0.00%
$ 441,094 $ 24,697
Mar 13, 2 AM $ 441.09
-0.50%
$ 441,093 $ 23,742
Mar 13, 1 AM $ 443.33
+2.60%
$ 443,327 $ 23,604
Mar 13, 12 AM $ 432.1
+0.96%
$ 432,103 $ 23,557
Mar 12, 11 PM $ 427.98
-1.24%
$ 427,979 $ 23,806
Mar 12, 10 PM $ 433.35
-2.18%
$ 433,346 $ 23,581
Mar 12, 9 PM $ 443.01
+0.23%
$ 443,007 $ 23,663
Mar 12, 8 PM $ 442.05
+0.17%
$ 442,055 $ 23,664
Mar 12, 7 PM $ 441.31
-0.09%
$ 441,308 $ 23,418
Mar 12, 6 PM $ 441.71
+0.37%
$ 441,709 $ 23,349
Mar 12, 5 PM $ 440.06
-0.66%
$ 440,064 $ 23,443
Mar 12, 4 PM $ 442.98
+0.37%
$ 442,981 $ 23,583
Mar 12, 3 PM $ 441.35
-0.97%
$ 441,350 $ 23,594
Mar 12, 2 PM $ 445.67
-0.59%
$ 445,674 $ 23,444
Mar 12, 1 PM $ 448.34
+1.97%
$ 448,339 $ 22,150
Mar 12, 12 PM $ 439.66
-0.54%
$ 439,663 $ 19,827
Mar 12, 11 AM $ 442.03
+0.64%
$ 442,030 $ 18,594