Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| CrowdStrike Holdings Inc | CRWD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -4.21 | -1.32% | 313.60 | 19:59:55 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 315.72 | 311.65 | 321.515 | 312.55 | 317.81 |
CRWD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 302.40 | 321.515 | 288.55 | 305.59 | 2,981,724 | 11.20 | 3.70% |
| 1 Month | 314.99 | 321.515 | 280.88 | 301.62 | 2,346,528 | -1.39 | -0.44% |
| 3 Months | 307.54 | 364.65 | 273.16 | 315.51 | 3,556,640 | 6.06 | 1.97% |
| 6 Months | 191.15 | 364.65 | 189.12 | 285.34 | 3,388,279 | 122.45 | 64.06% |
| 1 Year | 126.00 | 364.65 | 125.40 | 219.20 | 3,489,970 | 187.60 | 148.89% |
| 3 Years | 194.28 | 364.65 | 92.26 | 191.30 | 3,969,333 | 119.32 | 61.42% |
| 5 Years | 63.50 | 364.65 | 31.95 | 157.21 | 4,186,003 | 250.10 | 393.86% |
CRWD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 312.55 | -5.26 | -1.66% | 315.72 | 321.515 | 311.65 | 3,197,599 |
| May 06 2024 | 317.81 | 7.60 | 2.45% | 307.38 | 317.90 | 304.30 | 2,900,871 |
| May 03 2024 | 310.21 | 6.67 | 2.20% | 304.76 | 311.55 | 300.00 | 4,076,408 |
| May 02 2024 | 303.54 | 8.10 | 2.74% | 304.00 | 307.94 | 298.043 | 3,918,255 |
| May 01 2024 | 295.44 | 2.90 | 0.99% | 290.46 | 302.50 | 288.55 | 2,090,002 |
| Apr 30 2024 | 292.54 | -11.50 | -3.78% | 302.40 | 303.065 | 292.33 | 1,923,083 |
| Apr 29 2024 | 304.04 | -0.03 | -0.01% | 312.57 | 313.8625 | 302.05 | 1,898,088 |
| Apr 26 2024 | 304.07 | 6.05 | 2.03% | 300.34 | 305.78 | 298.2701 | 2,005,058 |
| Apr 25 2024 | 298.02 | 0.40 | 0.13% | 289.56 | 299.775 | 287.91 | 2,019,458 |
| Apr 24 2024 | 297.62 | -2.03 | -0.68% | 303.60 | 304.82 | 294.74 | 1,653,531 |
| Apr 23 2024 | 299.65 | 10.50 | 3.63% | 292.21 | 302.81 | 292.17 | 2,587,648 |
| Apr 22 2024 | 289.15 | 6.51 | 2.30% | 285.84 | 291.29 | 281.40 | 2,482,118 |
| Apr 19 2024 | 282.64 | -11.46 | -3.90% | 291.95 | 292.73 | 280.88 | 3,124,391 |
| Apr 18 2024 | 294.10 | 0.41 | 0.14% | 293.00 | 297.4958 | 290.18 | 2,098,672 |
| Apr 17 2024 | 293.69 | -5.46 | -1.83% | 304.00 | 304.80 | 291.71 | 2,288,711 |
| Apr 16 2024 | 299.15 | -0.35 | -0.12% | 296.71 | 301.65 | 296.71 | 1,826,506 |
| Apr 15 2024 | 299.50 | -9.55 | -3.09% | 310.27 | 312.00 | 298.39 | 2,570,190 |
| Apr 12 2024 | 309.05 | -8.75 | -2.75% | 313.89 | 314.6806 | 307.00 | 2,171,341 |
| Apr 11 2024 | 317.80 | 5.27 | 1.69% | 313.54 | 317.905 | 310.135 | 1,867,982 |
| Apr 10 2024 | 312.53 | 1.76 | 0.57% | 305.99 | 315.081 | 305.34 | 1,938,321 |
| Apr 09 2024 | 310.77 | -2.96 | -0.94% | 314.99 | 316.00 | 308.63 | 1,862,501 |
| Apr 08 2024 | 313.73 | -1.77 | -0.56% | 316.53 | 316.64 | 309.50 | 1,456,776 |
