CRWD(CRWD)
CRWD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $686.20 | $704.84 | $673.61 | $701.09 | 2.78M |
| 6/25/2026 | $680.38 | $692.74 | $670.00 | $678.65 | 3.01M |
| 6/24/2026 | $680.49 | $687.15 | $669.00 | $673.02 | 1.75M |
| 6/23/2026 | $669.01 | $690.90 | $662.00 | $680.92 | 2.37M |
| 6/22/2026 | $685.07 | $712.18 | $673.20 | $675.44 | 3.44M |
| 6/18/2026 | $686.75 | $695.91 | $660.92 | $684.86 | 5.38M |
| 6/17/2026 | $680.00 | $690.93 | $670.90 | $682.96 | 2.10M |
| 6/16/2026 | $693.10 | $700.87 | $665.96 | $679.49 | 2.14M |
| 6/15/2026 | $692.67 | $697.50 | $668.86 | $692.91 | 2.55M |
| 6/12/2026 | $690.66 | $702.17 | $678.00 | $682.80 | 2.31M |
| 6/11/2026 | $645.28 | $696.43 | $641.00 | $691.53 | 3.53M |
| 6/10/2026 | $639.03 | $662.13 | $635.95 | $647.74 | 2.53M |
| 6/9/2026 | $658.79 | $664.87 | $617.74 | $644.93 | 3.74M |
| 6/8/2026 | $673.51 | $684.00 | $652.01 | $658.79 | 3.34M |
| 6/5/2026 | $696.74 | $706.22 | $670.10 | $671.02 | 5.24M |
| 6/4/2026 | $674.07 | $720.96 | $671.11 | $719.09 | 7.45M |
| 6/3/2026 | $765.68 | $767.00 | $742.12 | $747.61 | 5.25M |
| 6/2/2026 | $764.85 | $778.82 | $745.38 | $768.95 | 4.19M |
| 6/1/2026 | $735.81 | $785.66 | $734.00 | $782.17 | 4.59M |
| 5/29/2026 | $677.44 | $731.49 | $674.94 | $731.00 | 4.82M |
| 5/28/2026 | $649.33 | $677.50 | $641.52 | $671.00 | 2.38M |
| 5/27/2026 | $641.01 | $660.66 | $633.09 | $645.36 | 3.28M |
| 5/26/2026 | $665.00 | $677.50 | $648.00 | $671.55 | 2.09M |
| 5/22/2026 | $650.50 | $674.84 | $649.60 | $663.46 | 2.78M |
| 5/21/2026 | $650.52 | $659.55 | $642.05 | $648.23 | 2.65M |
| 5/20/2026 | $614.30 | $651.00 | $614.06 | $650.11 | 4.38M |
| 5/19/2026 | $619.98 | $634.24 | $613.29 | $616.88 | 4.47M |
| 5/18/2026 | $589.50 | $621.05 | $587.37 | $618.83 | 4.70M |
| 5/15/2026 | $573.17 | $598.25 | $560.69 | $594.08 | 3.86M |
| 5/14/2026 | $559.71 | $583.78 | $555.00 | $579.95 | 2.82M |
| 5/13/2026 | $540.84 | $568.37 | $538.37 | $562.57 | 2.80M |
| 5/12/2026 | $542.00 | $552.43 | $533.00 | $546.18 | 3.55M |
| 5/11/2026 | $523.78 | $542.67 | $522.00 | $542.26 | 2.79M |
| 5/8/2026 | $499.18 | $528.92 | $492.33 | $527.77 | 4.04M |
| 5/7/2026 | $486.09 | $506.79 | $486.09 | $505.72 | 5.11M |
| 5/6/2026 | $468.40 | $475.30 | $457.46 | $468.07 | 2.20M |
| 5/5/2026 | $474.39 | $480.66 | $466.00 | $476.53 | 2.23M |
| 5/4/2026 | $456.90 | $471.81 | $455.40 | $469.24 | 2.18M |
| 5/1/2026 | $454.69 | $457.97 | $445.57 | $455.64 | 1.52M |
| 4/30/2026 | $447.01 | $450.01 | $432.55 | $445.75 | 2.44M |
| 4/29/2026 | $450.32 | $453.16 | $443.24 | $452.38 | 1.91M |
| 4/28/2026 | $457.63 | $463.69 | $450.32 | $454.99 | 1.87M |
| 4/27/2026 | $453.55 | $457.98 | $442.62 | $454.61 | 2.30M |
| 4/24/2026 | $447.94 | $451.05 | $435.56 | $448.13 | 2.27M |
| 4/23/2026 | $453.61 | $454.00 | $436.51 | $445.39 | 3.23M |
| 4/22/2026 | $455.33 | $467.95 | $452.63 | $466.68 | 2.89M |
| 4/21/2026 | $439.75 | $459.15 | $436.50 | $449.61 | 3.67M |
| 4/20/2026 | $422.54 | $433.81 | $417.02 | $433.15 | 2.89M |
| 4/17/2026 | $428.96 | $431.84 | $420.36 | $423.95 | 2.91M |
| 4/16/2026 | $421.85 | $425.77 | $411.09 | $418.20 | 2.99M |
| 4/15/2026 | $407.00 | $411.98 | $402.05 | $411.16 | 3.11M |
| 4/14/2026 | $404.65 | $411.44 | $393.40 | $398.49 | 3.19M |
| 4/13/2026 | $380.10 | $403.06 | $378.25 | $402.24 | 4.17M |
| 4/10/2026 | $396.10 | $398.05 | $364.47 | $379.02 | 8.94M |
| 4/9/2026 | $425.98 | $427.02 | $390.81 | $394.68 | 5.42M |
| 4/8/2026 | $439.99 | $449.90 | $423.35 | $426.51 | 4.73M |
| 4/7/2026 | $397.87 | $423.73 | $395.58 | $423.23 | 4.63M |
| 4/6/2026 | $405.00 | $405.00 | $392.73 | $398.61 | 1.60M |
| 4/2/2026 | $391.18 | $400.80 | $386.75 | $399.12 | 1.99M |
| 4/1/2026 | $396.75 | $396.94 | $386.37 | $393.31 | 2.12M |
| 3/31/2026 | $381.90 | $392.88 | $379.00 | $390.41 | 2.98M |
| 3/30/2026 | $379.57 | $390.49 | $376.39 | $380.06 | 4.38M |