ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
CrowdStrike Holdings Inc

CrowdStrike Holdings Inc (CRWD)

367.615
2.78
( 0.76% )
Updated: 15:09:24
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
118.1155.18311874106349.5371.27336.653834967354.70321797CS
435.84510.8041715646331.77377.42323.244024536352.07966614CS
12110.75543.1188195904256.86377.42256.7953832609315.76188544CS
2624.6557.18888500117342.96398.2999201.56129359302.67367112CS
52127.61553.1729166667240398.2999201.54774203303.63752367CS
156177.56593.4306761379190.05398.299992.264395520211.74281214CS
260313.615580.76851851954398.299931.954520479184.5189302CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1733441700364.840.680.19362366.25358.62533199537
1733355300364.1614.214.06353366.44348.55057475
1733268900349.953.150.91345.48351.95343.43377554
1733182500346.80.830.24344.9354.34336.655456126
1732917840345.97-1.62-0.47349.5350.16344.722425518
1732750500347.59-16.71-4.59359359.22340.5210793367
1732664100364.30.620.17363.52367.35359.256842945
1732577700363.68-8.58-2.30375377.42360.82054937561
1732318500372.2614.714.11360.5372.56357.953438693
1732232100357.557.42.11354.5362.3999351.54522631
1732145700350.15-3.14-0.89357.31357.31344.46642489035
1732059300353.2910.323.01341.54354.34338.61752848521
1731972900342.976.221.85339.97347.3336.75012385840
1731713700336.75-7.61-2.21340.4343.01332.753458155
1731627300344.36-3.52-1.01347.89351.09343.532578708
1731540900347.884.381.28345.6359.45344.094742265
1731454500343.51.080.32340343.89336.52543180765
1731368100342.4212.393.75334.77342.79331.883342095
1731108900330.02999-0.75-0.23330.55333.14999323.242871088
1731022500330.7799910.783.37322.25333.2199320.451193569504
173093610032012.424.04317.17324.02999316.893996301
1730849700307.588.72.91300308.89298.6172253877
1730763300298.88-4.25-1.40301.005302.93295.082319286
1730500500303.136.262.11296.7304.3802295.709992972908
1730414100296.87-10.58-3.44306.12307.40499294.683461244
1730327700307.45-3.49-1.12311.5315.476307.1352078059
1730241300310.949.623.19303.24313.14999300.453450426
1730154900301.320.70.23301.145305295.313463201
1729895700300.62-3.85-1.26306311.3499295.136033146
1729809300304.475.171.73302.11305.9073011979531
1729722900299.3-9.21-2.99307.48308.0661298.323094981
1729636500308.51-1.04-0.34309311.56304.262257189
1729550100309.55-0.6-0.19309.66316.998308.113290896
1729290900310.14999-0.19-0.06310.245313.88306.912894696
1729204500310.339994.11.34310313.74306.270763073710
1729118100306.243.931.30302.89999307.205299.272886697
1729031700302.31-8.21-2.64309.55310.5199300.693761272
1728945300310.52-9.69-3.03321.99323.93849309.64483033
1728686100320.209995.291.68314.92322.574593134618003
1728599700314.9216.585.56297.72315.529992977843368
1728513300298.339995.331.82293.74298.77292.52529617
1728426900293.016.042.10287.88295.25286.779992885110
1728340500286.97-5.27-1.80291293285.792308070
1728081300292.248.492.99288.945292.56283.83119153
1727994900283.753.511.25279286.89999278.59153333703
1727908500280.245.091.85274.885282.1499274.8622590974
1727822100275.14999-5.32-1.90281.94282.9738272.67013116568
1727735700280.47-5.39-1.89284285.41278.22860099
1727476500285.864.381.56283.75286.45281.149992885976
1727390100281.48-4.99-1.74291.08999292.375277.884524735
1727303700286.47-2.07-0.72289.52291.7299285.542951220
1727217300288.54-4.6-1.57294.93295.39999285.279994105783
1727130900293.14-6.71-2.24297.77999302.1579292.57015513060
1726871700299.8522.478.10284.13300.45283.8817858488
1726785300277.3810.263.84276283.98989273.756208513
1726698900267.12-1.6-0.60269.49272.02263.45013175411
1726612500268.720.910.34270.33272.3999267.322772528
1726526100267.818.683.35260.5270.05259.353693733
1726266900259.132.030.79256.86261.582562117941
1726180500257.13.571.41255.68258.3805252.482645883
1726094100253.535.792.34248.31254.58242.252662177
1726007700247.741.160.47248.95250.33243.55012197633
1725921300246.580.190.08249.115249.5244.173194045
1725662100246.39-10.04-3.92256.39257.39999244.494314402

Your Recent History

Delayed Upgrade Clock