CrowdStrike Holdings, Inc.
CRWD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $244.18 | $251.27 | $241.69 | $244.68 | +1.19% | 6.36M |
| Nov 2, 2026 | $253.00 | $253.61 | $240.17 | $241.81 | -3.44% | 9.28M |
| Oct 30, 2026 | $261.06 | $264.91 | $245.15 | $250.43 | -4.10% | 12.50M |
| Oct 29, 2026 | $254.34 | $268.60 | $250.10 | $261.15 | -2.07% | 9.41M |
| Oct 28, 2026 | $270.46 | $272.29 | $263.73 | $266.66 | -0.51% | 7.56M |
| Oct 27, 2026 | $260.34 | $271.06 | $260.25 | $268.02 | +2.36% | 7.31M |
| Oct 26, 2026 | $259.06 | $264.39 | $254.06 | $261.83 | +1.65% | 8.47M |
| Oct 23, 2026 | $239.29 | $257.91 | $234.79 | $257.57 | +8.25% | 13.40M |
| Oct 22, 2026 | $242.60 | $246.36 | $235.17 | $237.94 | -0.58% | 10.11M |
| Oct 21, 2026 | $230.89 | $242.90 | $228.70 | $239.34 | +5.26% | 9.40M |
| Oct 20, 2026 | $226.26 | $229.24 | $221.36 | $227.37 | -0.32% | 8.03M |
| Oct 19, 2026 | $234.18 | $234.26 | $223.95 | $228.10 | +0.31% | 8.33M |
| Oct 16, 2026 | $246.98 | $248.00 | $224.60 | $227.39 | -7.02% | 13.86M |
| Oct 15, 2026 | $243.11 | $246.88 | $239.82 | $244.57 | -1.89% | 10.79M |
| Oct 14, 2026 | $253.74 | $256.07 | $248.03 | $249.29 | -4.56% | 9.21M |
| Oct 13, 2026 | $260.65 | $268.08 | $259.30 | $261.21 | -0.68% | 6.37M |
| Oct 12, 2026 | $276.38 | $276.39 | $261.23 | $263.01 | -4.37% | 7.17M |
| Oct 9, 2026 | $267.50 | $275.12 | $262.40 | $275.04 | +4.57% | 7.07M |
| Oct 8, 2026 | $264.62 | $272.50 | $261.62 | $263.01 | -0.92% | 9.39M |
| Oct 7, 2026 | $276.80 | $276.90 | $264.50 | $265.44 | -4.81% | 8.81M |
| Oct 6, 2026 | $278.00 | $286.99 | $276.00 | $278.86 | +2.27% | 7.94M |
| Oct 5, 2026 | $271.25 | $274.23 | $268.33 | $272.67 | +0.97% | 4.84M |
| Oct 2, 2026 | $269.50 | $273.54 | $267.67 | $270.04 | +1.48% | 5.86M |
| Oct 1, 2026 | $263.62 | $269.30 | $259.30 | $266.09 | +0.51% | 6.95M |
| Sep 30, 2026 | $264.27 | $268.95 | $261.58 | $264.75 | +0.77% | 8.82M |
| Sep 29, 2026 | $257.19 | $267.69 | $255.76 | $262.74 | +1.35% | 7.08M |
| Sep 28, 2026 | $248.91 | $260.68 | $246.51 | $259.25 | +2.82% | 8.96M |
| Sep 25, 2026 | $259.53 | $259.86 | $251.54 | $252.13 | -2.90% | 7.64M |
| Sep 24, 2026 | $261.78 | $263.87 | $258.53 | $259.67 | -1.07% | 8.40M |
| Sep 23, 2026 | $251.99 | $263.19 | $248.51 | $262.49 | +4.97% | 13.23M |
| Sep 22, 2026 | $248.21 | $250.80 | $244.70 | $250.06 | +0.28% | 8.93M |
| Sep 21, 2026 | $231.62 | $250.31 | $230.85 | $249.35 | +4.92% | 13.37M |
| Sep 18, 2026 | $246.98 | $247.50 | $234.90 | $237.65 | -3.28% | 19.47M |
| Sep 17, 2026 | $236.04 | $250.32 | $233.19 | $245.70 | +1.80% | 12.34M |
| Sep 16, 2026 | $236.92 | $245.19 | $235.65 | $241.36 | -0.47% | 11.76M |
| Sep 15, 2026 | $233.00 | $243.98 | $232.11 | $242.49 | +3.02% | 17.23M |
| Sep 14, 2026 | $219.00 | $239.37 | $216.05 | $235.38 | +13.85% | 25.38M |
| Sep 11, 2026 | $208.04 | $213.19 | $204.44 | $206.74 | -1.02% | 6.65M |
| Sep 10, 2026 | $205.74 | $214.68 | $204.27 | $208.86 | +0.51% | 7.41M |
| Sep 9, 2026 | $210.48 | $212.77 | $207.00 | $207.80 | -1.06% | 5.88M |
| Sep 8, 2026 | $209.85 | $211.68 | $205.40 | $210.02 | -1.45% | 8.03M |
| Sep 4, 2026 | $212.50 | $218.31 | $211.32 | $213.10 | -0.87% | 8.43M |
| Sep 3, 2026 | $208.36 | $215.10 | $203.76 | $214.97 | +5.68% | 12.07M |
| Sep 2, 2026 | $214.22 | $214.85 | $200.60 | $203.42 | -5.42% | 12.39M |
| Sep 1, 2026 | $228.00 | $231.30 | $212.65 | $215.07 | -6.90% | 13.74M |
| Aug 31, 2026 | $221.84 | $233.88 | $221.00 | $231.00 | +5.77% | 17.82M |
| Aug 28, 2026 | $228.23 | $228.69 | $210.53 | $218.40 | -4.19% | 14.73M |
| Aug 27, 2026 | $208.25 | $229.08 | $206.10 | $227.96 | +20.50% | 23.44M |
| Aug 26, 2026 | $182.75 | $191.32 | $181.24 | $189.18 | +2.05% | 13.62M |
| Aug 25, 2026 | $191.62 | $194.50 | $182.35 | $185.38 | -2.78% | 8.35M |
| Aug 24, 2026 | $189.52 | $195.40 | $188.43 | $190.68 | -0.66% | 7.25M |
| Aug 21, 2026 | $190.94 | $192.85 | $187.01 | $191.95 | +0.85% | 8.20M |
| Aug 20, 2026 | $197.29 | $200.74 | $189.93 | $190.34 | -5.60% | 8.90M |
| Aug 19, 2026 | $213.38 | $213.98 | $197.25 | $201.63 | -5.30% | 10.75M |
| Aug 18, 2026 | $213.00 | $216.06 | $209.07 | $212.92 | -0.46% | 6.89M |
| Aug 17, 2026 | $216.53 | $219.18 | $213.01 | $213.90 | -1.41% | 6.41M |
| Aug 14, 2026 | $226.64 | $227.50 | $216.47 | $216.95 | -3.80% | 6.75M |
| Aug 13, 2026 | $224.98 | $226.69 | $220.23 | $225.53 | +1.69% | 5.82M |
| Aug 12, 2026 | $219.93 | $224.95 | $217.89 | $221.78 | -0.05% | 6.92M |
| Aug 11, 2026 | $224.00 | $225.52 | $219.24 | $221.90 | — | 6.34M |
