CrowdStrike Holdings, Inc.CRWDNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/18/2026 | $428.66 | $442.43 | $428.23 | $435.81 | 2.54M |
| 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 |
| 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 |