CrowdStrike Holdings, Inc.
CRWD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.45% | 6.34M |
| Aug 10, 2026 | $215.31 | $226.90 | $214.55 | $225.16 | +5.01% | 8.18M |
| Aug 7, 2026 | $213.83 | $216.58 | $208.20 | $214.42 | +3.39% | 5.88M |
| Aug 6, 2026 | $203.00 | $207.63 | $201.75 | $207.39 | -1.18% | 6.91M |
| Aug 5, 2026 | $213.55 | $219.35 | $209.56 | $209.86 | -0.64% | 7.32M |
| Aug 4, 2026 | $205.80 | $212.64 | $203.50 | $211.22 | +4.29% | 8.35M |
| Aug 3, 2026 | $194.04 | $203.17 | $192.60 | $202.54 | +6.12% | 10.30M |
| Jul 31, 2026 | $187.22 | $191.65 | $184.16 | $190.86 | +3.05% | 7.89M |
| Jul 30, 2026 | $180.58 | $185.46 | $177.75 | $185.22 | +3.26% | 8.96M |
| Jul 29, 2026 | $182.63 | $186.39 | $176.46 | $179.38 | -1.33% | 7.15M |
| Jul 28, 2026 | $181.33 | $184.67 | $174.14 | $181.80 | +0.94% | 8.48M |
| Jul 27, 2026 | $187.91 | $188.50 | $179.50 | $180.11 | -1.73% | 6.59M |
| Jul 24, 2026 | $185.00 | $185.84 | $181.83 | $183.28 | -0.08% | 5.78M |
| Jul 23, 2026 | $189.51 | $190.21 | $181.78 | $183.42 | -2.65% | 6.59M |
| Jul 22, 2026 | $192.56 | $193.49 | $185.05 | $188.42 | -1.43% | 9.08M |
| Jul 21, 2026 | $199.81 | $200.00 | $189.68 | $191.15 | -3.70% | 9.88M |
| Jul 20, 2026 | $203.08 | $208.25 | $197.82 | $198.49 | -2.26% | 7.38M |
| Jul 17, 2026 | $200.40 | $209.50 | $199.52 | $203.08 | -0.33% | 9.10M |
| Jul 16, 2026 | $207.17 | $207.69 | $200.07 | $203.76 | -1.46% | 8.03M |
| Jul 15, 2026 | $212.38 | $217.50 | $205.10 | $206.77 | -1.88% | 12.00M |
| Jul 14, 2026 | $191.00 | $211.00 | $189.46 | $210.73 | +12.14% | 12.14M |
| Jul 13, 2026 | $186.86 | $189.25 | $181.00 | $187.91 | +0.39% | 6.48M |
| Jul 10, 2026 | $196.60 | $198.00 | $186.48 | $187.18 | -5.66% | 9.27M |
| Jul 9, 2026 | $188.31 | $198.75 | $187.00 | $198.40 | +3.81% | 6.28M |
| Jul 8, 2026 | $193.51 | $195.66 | $185.30 | $191.12 | -1.80% | 7.98M |
| Jul 7, 2026 | $200.69 | $201.37 | $192.22 | $194.62 | -2.39% | 9.55M |
| Jul 6, 2026 | $189.51 | $209.50 | $188.55 | $199.38 | +2.78% | 10.19M |
| Jul 2, 2026 | $191.26 | $199.53 | $190.61 | $193.98 | +0.41% | 10.43M |
| Jul 1, 2026 | $193.75 | $196.50 | $191.25 | $193.19 | +1.26% | 10.74M |
| Jun 30, 2026 | $184.13 | $191.33 | $183.00 | $190.79 | +2.72% | 14.75M |
| Jun 29, 2026 | $177.38 | $189.00 | $176.03 | $185.73 | +5.96% | 19.76M |
| Jun 26, 2026 | $171.55 | $176.21 | $168.40 | $175.27 | +3.31% | 13.33M |
| Jun 25, 2026 | $170.10 | $173.19 | $167.50 | $169.66 | +0.84% | 12.04M |
| Jun 24, 2026 | $170.12 | $171.79 | $167.25 | $168.26 | -1.16% | 7.02M |
| Jun 23, 2026 | $167.25 | $172.73 | $165.50 | $170.23 | +0.81% | 9.49M |
| Jun 22, 2026 | $171.27 | $178.05 | $168.30 | $168.86 | -1.38% | 13.74M |
| Jun 18, 2026 | $171.69 | $173.98 | $165.23 | $171.22 | — | 21.52M |
