CrowdStrike xStock Historical Data

CRWDX Page 9
Download
Date Close Price change Market cap Trading volume
May 30, 6 PM $ 702.77
+0.00%
$ 702,770 $ 684
May 30, 5 PM $ 702.77
+0.00%
$ 702,770 $ 684
May 30, 4 PM $ 702.77
-1.51%
$ 702,770 $ 684
May 30, 3 PM $ 713.53
+0.00%
$ 713,530 $ 682
May 30, 2 PM $ 713.53
+0.00%
$ 713,530 $ 682
May 30, 1 PM $ 713.53
+0.00%
$ 713,530 $ 852
May 30, 12 PM $ 713.53
+0.00%
$ 713,530 $ 852
May 30, 11 AM $ 713.53
+0.00%
$ 713,530 $ 852
May 30, 10 AM $ 713.53
+0.00%
$ 713,530 $ 856
May 30, 9 AM $ 713.53
+0.00%
$ 713,530 $ 856
May 30, 8 AM $ 713.53
+0.00%
$ 713,530 $ 856
May 30, 7 AM $ 713.53
+0.00%
$ 713,530 $ 856
May 30, 6 AM $ 713.53
+0.00%
$ 713,530 $ 1,314
May 30, 5 AM $ 713.53
+0.00%
$ 713,530 $ 1,314
May 30, 4 AM $ 713.53
+0.00%
$ 713,530 $ 3,813
May 30, 3 AM $ 713.53
+0.00%
$ 713,530 $ 3,813
May 30, 2 AM $ 713.53
+0.00%
$ 713,530 $ 3,813
May 30, 1 AM $ 713.53
-2.77%
$ 713,530 $ 3,813
May 30, 12 AM $ 733.88
+0.00%
$ 733,878 $ 3,813
May 29, 11 PM $ 733.88
+0.01%
$ 733,878 $ 3,813
May 29, 10 PM $ 733.79
+0.42%
$ 733,793 $ 3,801
May 29, 9 PM $ 699.51
+0.00%
$ 699,510 $ 1,580
May 29, 8 PM $ 699.51
+0.00%
$ 699,510 $ 1,580
May 29, 7 PM $ 699.51
-2.35%
$ 699,510 $ 1,580
May 29, 6 PM $ 716.35
+0.00%
$ 716,347 $ 1,580
May 29, 5 PM $ 716.35
+0.33%
$ 716,347 $ 1,580
May 29, 4 PM $ 714.02
+2.07%
$ 714,024 $ 1,468
May 29, 3 PM $ 699.51
-0.15%
$ 699,510 $ 880
May 29, 2 PM $ 700.58
+2.33%
$ 700,583 $ 880
May 29, 1 PM $ 684.66
+1.17%
$ 684,658 $ 710
May 29, 12 PM $ 676.73
+0.31%
$ 676,731 $ 667
May 29, 11 AM $ 674.65
+0.90%
$ 674,650 $ 587
May 29, 10 AM $ 668.63
-0.20%
$ 668,630 $ 583
May 29, 9 AM $ 669.99
+0.00%
$ 669,988 $ 583
May 29, 8 AM $ 669.99
+0.00%
$ 669,988 $ 583
May 29, 7 AM $ 669.99
-0.74%
$ 669,988 $ 583
May 29, 6 AM $ 673.93
+0.00%
$ 673,930 $ 154
May 29, 2 AM $ 673.41
+2.61%
$ 673,406 $ 84
May 29, 1 AM $ 656.28
+0.00%
$ 656,278 $ 67
May 29, 12 AM $ 656.28
+0.05%
$ 656,278 $ 67
May 28, 11 PM $ 655.97
+2.48%
$ 655,968 $ 67
May 28, 10 PM $ 640.07
+0.00%
$ 640,070 $ 3
May 28, 9 PM $ 640.07
+0.00%
$ 640,070 $ 3
May 28, 8 PM $ 640.07
+0.00%
$ 640,070 $ 3
May 28, 5 PM $ 682.27
+0.14%
$ 682,270 $ 114
May 28, 4 PM $ 681.31
+5.95%
$ 681,314 $ 114
May 28, 3 PM $ 643.05
-1.91%
$ 643,055 $ 104
May 28, 2 PM $ 655.55
+2.42%
$ 655,549 $ 149
May 28, 1 PM $ 640.07
-2.19%
$ 640,070 $ 143
May 28, 12 PM $ 651.99
-0.95%
$ 651,988 $ 171