CrowdStrike xStock Historical Data

CRWDX Page 48
Download
Date Close Price change Market cap Trading volume
Mar 12, 12 PM $ 439.66
-0.54%
$ 439,663 $ 19,827
Mar 12, 11 AM $ 442.03
+0.64%
$ 442,030 $ 18,594
Mar 12, 10 AM $ 439.21
-0.33%
$ 439,210 $ 18,583
Mar 12, 9 AM $ 442.69
+1.01%
$ 442,693 $ 18,494
Mar 12, 8 AM $ 438.27
+0.43%
$ 438,271 $ 18,703
Mar 12, 7 AM $ 436.4
-1.42%
$ 436,395 $ 18,618
Mar 12, 6 AM $ 442.68
+0.39%
$ 442,681 $ 18,795
Mar 12, 5 AM $ 440.97
-0.25%
$ 440,970 $ 18,838
Mar 12, 4 AM $ 442.07
+0.94%
$ 442,071 $ 18,886
Mar 12, 3 AM $ 435.07
-1.52%
$ 435,073 $ 18,918
Mar 12, 2 AM $ 441.81
+0.02%
$ 441,806 $ 18,845
Mar 12, 1 AM $ 441.7
-2.57%
$ 441,700 $ 18,673
Mar 12, 12 AM $ 427.16
-3.12%
$ 427,160 $ 18,773
Mar 11, 11 PM $ 440.91
-2.91%
$ 440,910 $ 18,548
Mar 11, 10 PM $ 454.11
+1.02%
$ 454,110 $ 18,621
Mar 11, 9 PM $ 450.1
+1.97%
$ 450,100 $ 18,677
Mar 11, 8 PM $ 442.58
+0.20%
$ 442,582 $ 18,818
Mar 11, 7 PM $ 441.72
+0.53%
$ 441,716 $ 19,031
Mar 11, 6 PM $ 439.38
+0.39%
$ 439,375 $ 19,170
Mar 11, 5 PM $ 438.13
-0.27%
$ 438,128 $ 18,804
Mar 11, 4 PM $ 439.3
-1.07%
$ 439,303 $ 18,858
Mar 11, 3 PM $ 437.1
-1.66%
$ 437,100 $ 19,025
Mar 11, 2 PM $ 444.49
-2.65%
$ 444,488 $ 19,135
Mar 11, 1 PM $ 456.68
+3.70%
$ 456,680 $ 19,228
Mar 11, 12 PM $ 440.4
+0.26%
$ 440,400 $ 19,383
Mar 11, 11 AM $ 438.04
-0.14%
$ 438,044 $ 19,251
Mar 11, 10 AM $ 438.66
-0.66%
$ 438,656 $ 20,903
Mar 11, 9 AM $ 441.57
+0.27%
$ 441,565 $ 20,689
Mar 11, 8 AM $ 440.37
+0.00%
$ 440,367 $ 20,202
Mar 11, 7 AM $ 440.35
+0.00%
$ 440,354 $ 19,992
Mar 11, 6 AM $ 440.35
+1.09%
$ 440,352 $ 20,130
Mar 11, 5 AM $ 435.62
-0.73%
$ 435,621 $ 20,043
Mar 11, 4 AM $ 438.77
-0.31%
$ 438,773 $ 19,936
Mar 11, 3 AM $ 440.15
+0.28%
$ 440,148 $ 19,696
Mar 11, 2 AM $ 438.9
+0.82%
$ 438,902 $ 19,844
Mar 11, 1 AM $ 435.35
+2.47%
$ 435,350 $ 19,552
Mar 11, 12 AM $ 424.84
+0.75%
$ 424,840 $ 19,402
Mar 10, 11 PM $ 447.57
-0.84%
$ 447,570 $ 19,230
Mar 10, 10 PM $ 420.97
-0.89%
$ 420,970 $ 19,464
Mar 10, 9 PM $ 424.74
-1.92%
$ 424,740 $ 19,189
Mar 10, 8 PM $ 433.06
-1.27%
$ 433,060 $ 19,117
Mar 10, 7 PM $ 438.64
+0.33%
$ 438,640 $ 18,882
Mar 10, 6 PM $ 437.2
+0.83%
$ 437,195 $ 18,994
Mar 10, 5 PM $ 433.6
-0.34%
$ 433,604 $ 19,043
Mar 10, 4 PM $ 438.69
-0.41%
$ 438,693 $ 19,083
Mar 10, 3 PM $ 437.4
-0.47%
$ 437,400 $ 18,699
Mar 10, 2 PM $ 439.45
+1.40%
$ 439,450 $ 18,535
Mar 10, 1 PM $ 433.39
-2.59%
$ 433,386 $ 18,508
Mar 10, 12 PM $ 444.89
+0.55%
$ 444,888 $ 18,292
Mar 10, 11 AM $ 442.47
+1.05%
$ 442,470 $ 18,100