CRWD
NASDAQAfter HoursCrowdStrike Holdings, Inc.
$488.53
+$1.06 (+0.22%)
As of 10:31 AM
Open
$486.48
High
$491.20
Low
$482.00
Prev Close
$487.47
52W High
$566.90
52W Low
$298.00
Volume
1.67M
Mkt Cap
$121.72B
CrowdStrike Holdings, Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $486.48 | $491.44 | $482.00 | $488.53 | 1.74M |
| 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 |
| 10/31/2025 | $542.41 | $549.50 | $537.30 | $543.01 | 1.87M |
| 10/30/2025 | $543.11 | $549.98 | $534.11 | $538.68 | 1.95M |
| 10/29/2025 | $541.00 | $549.00 | $533.30 | $545.50 | 1.78M |
| 10/28/2025 | $536.81 | $553.64 | $535.98 | $546.94 | 3.37M |
| 10/27/2025 | $532.54 | $534.34 | $525.24 | $529.70 | 1.93M |
| 10/24/2025 | $528.80 | $535.52 | $521.87 | $527.32 | 2.55M |
| 10/23/2025 | $499.98 | $522.43 | $499.98 | $521.98 | 3.15M |
| 10/22/2025 | $502.68 | $505.36 | $491.67 | $500.11 | 1.68M |
| 10/21/2025 | $501.24 | $507.60 | $498.35 | $503.95 | 1.44M |
| 10/20/2025 | $486.53 | $504.45 | $486.45 | $503.61 | 2.82M |
| 10/17/2025 | $478.02 | $486.00 | $475.42 | $484.65 | 1.93M |
| 10/16/2025 | $489.73 | $498.31 | $475.39 | $482.23 | 2.17M |
| 10/15/2025 | $494.00 | $495.50 | $484.78 | $489.02 | 1.73M |
| 10/14/2025 | $500.10 | $500.54 | $487.59 | $488.94 | 2.77M |
| 10/13/2025 | $501.15 | $511.18 | $497.50 | $508.61 | 2.34M |
| 10/10/2025 | $509.00 | $517.41 | $493.29 | $493.66 | 3.14M |
| 10/9/2025 | $509.95 | $511.46 | $501.90 | $509.13 | 2.20M |
| 10/8/2025 | $491.77 | $510.00 | $490.33 | $509.95 | 3.62M |
| 10/7/2025 | $497.00 | $497.86 | $476.52 | $484.62 | 2.86M |
| 10/6/2025 | $495.51 | $503.50 | $494.38 | $495.95 | 1.95M |
| 10/3/2025 | $499.84 | $501.87 | $486.30 | $489.88 | 1.98M |
| 10/2/2025 | $501.23 | $502.27 | $492.35 | $496.80 | 2.59M |
| 10/1/2025 | $487.75 | $500.84 | $485.36 | $499.96 | 2.51M |
| 9/30/2025 | $486.42 | $490.88 | $479.25 | $490.38 | 2.29M |
| 9/29/2025 | $486.42 | $490.50 | $482.65 | $488.45 | 2.20M |
| 9/26/2025 | $472.10 | $483.70 | $470.29 | $481.42 | 2.36M |
| 9/25/2025 | $476.90 | $481.55 | $469.00 | $473.09 | 2.71M |
| 9/24/2025 | $482.39 | $486.96 | $474.48 | $476.33 | 2.22M |
| 9/23/2025 | $493.14 | $495.06 | $481.10 | $484.10 | 2.73M |
| 9/22/2025 | $496.00 | $500.30 | $486.33 | $493.14 | 3.88M |
| 9/19/2025 | $499.00 | $507.20 | $495.81 | $502.55 | 7.09M |
| 9/18/2025 | $468.93 | $504.22 | $462.12 | $502.63 | 10.12M |