CrowdStrike Holdings, Inc.CRWDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $440.50 | $448.74 | $438.25 | $441.41 | 2.60M |
| 1/29/2026 | $460.74 | $461.55 | $431.39 | $444.62 | 5.23M |
| 1/28/2026 | $479.46 | $487.00 | $468.91 | $469.19 | 2.38M |
| 1/27/2026 | $478.48 | $487.20 | $473.40 | $476.66 | 2.83M |
| 1/26/2026 | $453.99 | $469.96 | $452.49 | $468.33 | 1.96M |
| 1/23/2026 | $454.69 | $458.86 | $449.42 | $452.49 | 1.77M |
| 1/22/2026 | $454.45 | $454.47 | $446.28 | $453.77 | 1.51M |
| 1/21/2026 | $445.00 | $456.12 | $439.17 | $445.88 | 2.69M |
| 1/20/2026 | $443.03 | $450.27 | $440.23 | $442.73 | 3.23M |
| 1/16/2026 | $456.75 | $459.70 | $443.61 | $453.88 | 3.44M |
| 1/15/2026 | $463.96 | $472.31 | $450.00 | $455.00 | 2.84M |
| 1/14/2026 | $465.80 | $477.00 | $451.76 | $460.70 | 3.75M |
| 1/13/2026 | $467.00 | $476.55 | $460.94 | $468.02 | 2.69M |
| 1/12/2026 | $460.25 | $468.61 | $459.65 | $466.99 | 1.94M |
| 1/9/2026 | $472.19 | $475.98 | $466.25 | $470.61 | 2.40M |
| 1/8/2026 | $478.20 | $479.99 | $460.63 | $463.87 | 2.46M |
| 1/7/2026 | $462.97 | $486.55 | $462.28 | $478.91 | 3.97M |
| 1/6/2026 | $457.78 | $460.46 | $451.29 | $458.32 | 2.34M |
| 1/5/2026 | $458.63 | $466.49 | $455.00 | $456.55 | 2.62M |
| 1/2/2026 | $474.00 | $474.00 | $449.46 | $453.58 | 3.33M |
| 12/31/2025 | $475.98 | $476.06 | $468.40 | $468.76 | 1.66M |
| 12/30/2025 | $476.00 | $478.12 | $472.24 | $475.63 | 1.17M |
| 12/29/2025 | $478.30 | $483.29 | $474.63 | $475.91 | 1.31M |
| 12/26/2025 | $477.00 | $482.15 | $475.15 | $481.19 | 1.15M |
| 12/24/2025 | $476.83 | $478.00 | $470.67 | $477.11 | 745,101 |
| 12/23/2025 | $482.49 | $483.59 | $473.50 | $478.84 | 2.05M |
| 12/22/2025 | $479.78 | $485.87 | $474.85 | $483.14 | 2.30M |
| 12/19/2025 | $480.00 | $489.21 | $478.63 | $481.28 | 4.66M |
| 12/18/2025 | $479.70 | $482.04 | $473.91 | $477.26 | 1.84M |
| 12/17/2025 | $489.41 | $490.44 | $469.84 | $470.02 | 2.32M |
| 12/16/2025 | $486.48 | $491.44 | $482.00 | $488.53 | 1.76M |
| 12/15/2025 | $509.01 | $509.01 | $487.43 | $487.47 | 2.18M |
| 12/12/2025 | $516.41 | $517.44 | $498.76 | $504.78 | 2.68M |
| 12/11/2025 | $516.67 | $528.19 | $512.51 | $517.65 | 2.00M |
| 12/10/2025 | $516.00 | $521.61 | $504.54 | $519.54 | 2.36M |
| 12/9/2025 | $512.23 | $529.90 | $511.73 | $517.98 | 2.04M |
| 12/8/2025 | $513.00 | $520.30 | $508.90 | $515.19 | 1.66M |
| 12/5/2025 | $516.14 | $526.89 | $508.32 | $512.03 | 2.63M |
| 12/4/2025 | $523.91 | $525.27 | $510.26 | $513.12 | 2.48M |
| 12/3/2025 | $497.99 | $525.00 | $486.30 | $524.17 | 5.58M |
| 12/2/2025 | $513.47 | $521.00 | $507.00 | $516.55 | 5.06M |
| 12/1/2025 | $503.22 | $506.74 | $495.01 | $504.13 | 2.06M |
| 11/28/2025 | $505.37 | $510.69 | $501.94 | $509.16 | 1.02M |
| 11/26/2025 | $513.00 | $515.00 | $497.00 | $501.54 | 2.21M |
| 11/25/2025 | $503.70 | $513.71 | $493.01 | $512.34 | 1.65M |
| 11/24/2025 | $498.16 | $509.19 | $494.03 | $506.82 | 2.65M |
| 11/21/2025 | $497.91 | $501.00 | $477.55 | $490.67 | 3.06M |
| 11/20/2025 | $532.56 | $539.32 | $500.13 | $501.31 | 2.48M |
| 11/19/2025 | $513.37 | $525.98 | $509.29 | $520.59 | 1.52M |
| 11/18/2025 | $524.82 | $531.33 | $513.00 | $513.67 | 2.57M |
| 11/17/2025 | $537.00 | $540.67 | $526.58 | $529.78 | 1.40M |
| 11/14/2025 | $522.47 | $544.04 | $509.05 | $537.55 | 1.94M |
| 11/13/2025 | $540.99 | $543.85 | $526.14 | $529.78 | 2.41M |
| 11/12/2025 | $561.10 | $566.90 | $545.00 | $545.86 | 1.99M |
| 11/11/2025 | $555.22 | $558.50 | $551.21 | $556.73 | 1.36M |
| 11/10/2025 | $547.82 | $558.98 | $544.25 | $557.53 | 2.16M |
| 11/7/2025 | $526.66 | $542.26 | $519.10 | $539.81 | 2.43M |
| 11/6/2025 | $526.68 | $540.00 | $517.10 | $532.52 | 3.10M |
| 11/5/2025 | $531.88 | $535.19 | $526.00 | $534.14 | 1.65M |
| 11/4/2025 | $539.79 | $549.48 | $531.10 | $533.92 | 2.51M |
| 11/3/2025 | $549.32 | $555.81 | $545.10 | $551.92 | 1.91M |