CrowdStrike Holdings Inc (CRWD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 0.147368421053 | 475 | 493.2 | 474 | 2884332 | 484.80229603 | CS |
| 4 | 37.2 | 8.4834663626 | 438.5 | 493.2 | 437.4 | 4393744 | 471.21602797 | CS |
| 12 | 109.88 | 30.0366300366 | 365.82 | 493.2 | 298 | 3918373 | 421.2213534 | CS |
| 26 | 128.7 | 37.0893371758 | 347 | 493.2 | 298 | 3936347 | 397.4711528 | CS |
| 52 | 85.44 | 21.8930969098 | 390.26 | 493.2 | 200.81 | 4989319 | 337.45875855 | CS |
| 156 | 310.7 | 188.303030303 | 165 | 493.2 | 92.26 | 4253234 | 246.72190726 | CS |
| 260 | 374.36 | 369.409907243 | 101.34 | 493.2 | 92.26 | 4326332 | 222.37555919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 476.3 | -8.86 | -1.83 | 484.54 | 490 | 474.29 | 5396383 |
| 1750286100 | 485.16 | -6.87 | -1.40 | 491.3 | 490 | 478.8201 | 2828899 |
| 1750199700 | 492.03 | 12.64 | 2.64 | 479.45 | 493.2 | 474 | 3394891 |
| 1750113300 | 479.39 | -1.23 | -0.26 | 482.15 | 487.46 | 477.28 | 2704376 |
| 1749854100 | 480.62 | -1.11 | -0.23 | 475 | 484.805 | 475 | 2609163 |
| 1749767700 | 481.73 | 4.75 | 1.00 | 474.02 | 488.736 | 473 | 3515770 |
| 1749681300 | 476.98 | 9.33 | 2.00 | 467.255 | 479.94 | 465.5517 | 2754009 |
| 1749594900 | 467.65 | 3.26 | 0.70 | 465.27 | 470.01 | 457.23 | 2470048 |
| 1749508500 | 464.39 | -4.02 | -0.86 | 470.2 | 471.7699 | 458.1278 | 2720624 |
| 1749249300 | 468.41 | 5.47 | 1.18 | 463.95 | 478.466 | 463.12 | 4339903 |
| 1749162900 | 462.94 | 2.38 | 0.52 | 462.325 | 468.6 | 452.71 | 6181506 |
| 1749076500 | 460.56 | -28.2 | -5.77 | 454.54 | 470.9499 | 445.26 | 15430789 |
| 1748990100 | 488.76 | 9.59 | 2.00 | 481.93 | 491.2 | 477.45 | 7493788 |
| 1748903700 | 479.17 | 7.8 | 1.65 | 470.92 | 479.97 | 465.525 | 3468066 |
| 1748644500 | 471.37 | 12.56 | 2.74 | 461 | 472.53 | 458.25 | 4488222 |
| 1748558100 | 458.81 | -10.02 | -2.14 | 472.495 | 472.495 | 453.425 | 3324668 |
| 1748471700 | 468.83 | -3.39 | -0.72 | 472.04 | 473.4099 | 465.98 | 2884495 |
| 1748385300 | 472.22 | 16.63 | 3.65 | 462.7 | 474.23 | 459.6001 | 3994002 |
| 1748039700 | 455.59 | 11.52 | 2.59 | 438.5 | 459.93 | 437.4 | 4484170 |
| 1747953300 | 444.07 | 9.33 | 2.15 | 430.75 | 448.88 | 430 | 2588915 |
| 1747866900 | 434.74 | -7.51 | -1.70 | 436.8 | 450.617 | 432.06 | 4318142 |
| 1747780500 | 442.25 | -2.1 | -0.47 | 441.89 | 443.01 | 436.7 | 2130607 |
| 1747694100 | 444.35 | 5.09 | 1.16 | 432.43 | 445.5 | 431.69 | 2012378 |
| 1747434900 | 439.26 | 7.42 | 1.72 | 433.77 | 440.89 | 431.82 | 2120674 |
| 1747348500 | 431.84 | -4.1 | -0.94 | 422.9 | 433.86 | 422.09 | 2531264 |
| 1747262100 | 435.94 | -4.26 | -0.97 | 442.5 | 445.47 | 431.2601 | 2845023 |
| 1747175700 | 440.2 | 10.76 | 2.51 | 427.67 | 448 | 427.0001 | 3732601 |
| 1747089300 | 429.44 | 18.87 | 4.60 | 419.69 | 429.47 | 415.1 | 3277463 |
| 1746830100 | 410.57 | -18.06 | -4.21 | 418.945 | 420 | 404.63 | 4691145 |
| 1746743700 | 428.63 | 6.11 | 1.45 | 427.34 | 432.9064 | 424.72 | 3617155 |
| 1746657300 | 422.52 | -20.69 | -4.67 | 425.05 | 429.84 | 417.0621 | 6674023 |
| 1746570900 | 443.21 | -0.26 | -0.06 | 433.88 | 447.5 | 430.57 | 3426189 |
| 1746484500 | 443.47 | 2.89 | 0.66 | 436.07 | 451.1499 | 435.4044 | 3278615 |
| 1746225300 | 440.58 | 8.7 | 2.01 | 438.06 | 443.7 | 434.4 | 2707087 |
| 1746138900 | 431.88 | 3.01 | 0.70 | 430.3 | 439.63 | 427.75 | 3072503 |
| 1746052500 | 428.87 | -2.12 | -0.49 | 419.97 | 429.55 | 414.41 | 3047725 |
| 1745966100 | 430.99 | 7.91 | 1.87 | 423.24 | 432.37 | 423.08 | 2405171 |
| 1745879700 | 423.08 | -1.8 | -0.42 | 424.53 | 428 | 415.33 | 2795275 |
| 1745620500 | 424.88 | 10.83 | 2.62 | 414.69 | 425.735 | 412.6 | 3332662 |
| 1745534100 | 414.05 | 28.3 | 7.34 | 386 | 414.66 | 394.6 | 4618874 |
| 1745447700 | 385.75 | 17.3 | 4.70 | 382.5 | 396.06 | 383.3622 | 3556882 |
| 1745361300 | 368.45 | 5.76 | 1.59 | 368.84 | 374.71 | 362.9 | 2566997 |
| 1745274900 | 362.69 | -12.93 | -3.44 | 363.8 | 371.94 | 355.66 | 2895389 |
| 1744929300 | 375.62 | -4.22 | -1.11 | 383.97 | 384.94 | 373.101 | 2094539 |
| 1744842900 | 379.84 | -12.96 | -3.30 | 387.89 | 395.35 | 373.48 | 4182046 |
| 1744756500 | 392.8 | 14.14 | 3.73 | 383.2 | 399.79 | 382.12 | 5189868 |
| 1744670100 | 378.66 | 0.76 | 0.20 | 387.7 | 389.2526 | 372.82 | 3045120 |
| 1744410900 | 377.9 | 9.29 | 2.52 | 365.51 | 378.345 | 361.693 | 3379804 |
| 1744324500 | 368.61 | -9.4 | -2.49 | 368.94 | 375.9865 | 354.2044 | 4546715 |
| 1744238100 | 378.01 | 52.97 | 16.30 | 325 | 382.63 | 324.49 | 7645006 |
| 1744151700 | 325.04 | 0.68 | 0.21 | 343 | 351.06 | 318.38 | 5253595 |
| 1744065300 | 324.36 | 2.73 | 0.85 | 300.06 | 341.77 | 298 | 5971367 |
| 1743806100 | 321.63 | -25.76 | -7.42 | 330.25 | 334.045 | 310.31009 | 7023965 |
| 1743719700 | 347.39 | -24.1 | -6.49 | 351.55 | 360.9104 | 341.81 | 4297512 |
| 1743633300 | 371.49 | 9.11 | 2.51 | 353.16 | 376.27 | 353.0287 | 2458090 |
| 1743546900 | 362.38 | 9.8 | 2.78 | 359 | 363.17 | 351.25 | 2678116 |
| 1743460500 | 352.58 | -4.53 | -1.27 | 346.01 | 353.64 | 337.89 | 3250207 |
| 1743201300 | 357.11 | -9.45 | -2.58 | 365.82 | 367.204 | 353.4801 | 3454466 |
| 1743114900 | 366.56 | -4.85 | -1.31 | 368.39 | 371.46 | 360.28 | 2664006 |
| 1743028500 | 371.41 | -13.54 | -3.52 | 383.575 | 384.7733 | 370.36 | 3278889 |
| 1742942100 | 384.95 | 12.31 | 3.30 | 378.08 | 392.6936 | 377.0001 | 4256434 |
| 1742855700 | 372.64 | 10.4 | 2.87 | 369.99 | 373.42 | 361.66 | 4145183 |
| 1742596500 | 362.24 | -6.79 | -1.84 | 358.91 | 372.19 | 353.03 | 8111255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
