CrowdStrike Holdings, Inc.CRWDNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |