CRWD(CRWD)
CRWD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $370.85 | $374.46 | $361.81 | $369.58 | 6.03M |
| 3/26/2026 | $383.17 | $395.50 | $381.19 | $392.62 | 2.46M |
| 3/25/2026 | $398.98 | $400.32 | $383.50 | $385.86 | 3.13M |
| 3/24/2026 | $410.41 | $410.86 | $390.60 | $392.99 | 3.64M |
| 3/23/2026 | $411.06 | $417.43 | $407.00 | $413.31 | 3.60M |
| 3/20/2026 | $423.68 | $424.31 | $403.61 | $409.00 | 9.11M |
| 3/19/2026 | $439.00 | $440.71 | $423.38 | $428.18 | 2.36M |
| 3/18/2026 | $428.77 | $442.43 | $427.99 | $435.81 | 2.80M |
| 3/17/2026 | $424.09 | $439.01 | $419.60 | $433.20 | 2.93M |
| 3/16/2026 | $442.99 | $443.52 | $423.77 | $423.84 | 3.67M |
| 3/13/2026 | $443.99 | $450.64 | $434.58 | $441.78 | 2.23M |
| 3/12/2026 | $441.00 | $450.03 | $438.33 | $441.54 | 2.36M |
| 3/11/2026 | $442.51 | $452.00 | $436.22 | $442.03 | 2.91M |
| 3/10/2026 | $445.00 | $447.95 | $428.55 | $436.33 | 3.32M |
| 3/9/2026 | $425.58 | $438.28 | $425.52 | $434.13 | 3.85M |
| 3/6/2026 | $425.96 | $433.71 | $420.23 | $428.99 | 4.60M |
| 3/5/2026 | $407.30 | $429.69 | $407.00 | $426.16 | 5.95M |
| 3/4/2026 | $386.19 | $408.41 | $380.11 | $407.68 | 8.35M |
| 3/3/2026 | $369.50 | $394.92 | $367.99 | $391.42 | 7.71M |
| 3/2/2026 | $375.90 | $387.15 | $373.09 | $384.86 | 3.77M |
| 2/27/2026 | $369.06 | $373.50 | $359.29 | $371.98 | 5.13M |
| 2/26/2026 | $367.25 | $385.09 | $364.66 | $381.10 | 6.20M |
| 2/25/2026 | $349.57 | $365.98 | $346.50 | $363.31 | 5.70M |
| 2/24/2026 | $349.10 | $360.90 | $345.05 | $350.25 | 7.14M |
| 2/23/2026 | $384.96 | $385.11 | $342.72 | $350.33 | 15.08M |
| 2/20/2026 | $419.28 | $431.88 | $387.11 | $388.60 | 8.36M |
| 2/19/2026 | $417.62 | $424.00 | $409.97 | $422.14 | 2.00M |
| 2/18/2026 | $409.75 | $421.76 | $402.00 | $415.76 | 2.75M |
| 2/17/2026 | $423.59 | $425.88 | $400.02 | $414.29 | 4.43M |
| 2/13/2026 | $416.91 | $432.85 | $412.58 | $429.64 | 3.54M |
| 2/12/2026 | $418.90 | $420.67 | $402.29 | $411.54 | 3.50M |
| 2/11/2026 | $413.70 | $416.59 | $404.40 | $415.81 | 2.47M |
| 2/10/2026 | $401.21 | $418.88 | $400.78 | $413.39 | 3.12M |
| 2/9/2026 | $396.19 | $410.75 | $386.25 | $408.04 | 2.83M |
| 2/6/2026 | $384.94 | $396.99 | $378.37 | $395.50 | 4.94M |
| 2/5/2026 | $414.79 | $416.29 | $374.52 | $377.16 | 6.05M |
| 2/4/2026 | $411.94 | $421.98 | $401.55 | $415.36 | 4.73M |
| 2/3/2026 | $435.92 | $436.71 | $415.05 | $421.73 | 3.83M |
| 2/2/2026 | $440.00 | $447.24 | $434.74 | $438.85 | 2.07M |