ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
CrowdStrike Holdings Inc

CrowdStrike Holdings Inc (CRWD)

476.30
-8.86
(-1.83%)
475.70
-0.60
(-0.13%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.70.147368421053475493.24742884332484.80229603CS
437.28.4834663626438.5493.2437.44393744471.21602797CS
12109.8830.0366300366365.82493.22983918373421.2213534CS
26128.737.0893371758347493.22983936347397.4711528CS
5285.4421.8930969098390.26493.2200.814989319337.45875855CS
156310.7188.303030303165493.292.264253234246.72190726CS
260374.36369.409907243101.34493.292.264326332222.37555919CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium
DateCloseChangeChange %OpenHighLowVolume
1750458900476.3-8.86-1.83484.54490474.295396383
1750286100485.16-6.87-1.40491.3490478.82012828899
1750199700492.0312.642.64479.45493.24743394891
1750113300479.39-1.23-0.26482.15487.46477.282704376
1749854100480.62-1.11-0.23475484.8054752609163
1749767700481.734.751.00474.02488.7364733515770
1749681300476.989.332.00467.255479.94465.55172754009
1749594900467.653.260.70465.27470.01457.232470048
1749508500464.39-4.02-0.86470.2471.7699458.12782720624
1749249300468.415.471.18463.95478.466463.124339903
1749162900462.942.380.52462.325468.6452.716181506
1749076500460.56-28.2-5.77454.54470.9499445.2615430789
1748990100488.769.592.00481.93491.2477.457493788
1748903700479.177.81.65470.92479.97465.5253468066
1748644500471.3712.562.74461472.53458.254488222
1748558100458.81-10.02-2.14472.495472.495453.4253324668
1748471700468.83-3.39-0.72472.04473.4099465.982884495
1748385300472.2216.633.65462.7474.23459.60013994002
1748039700455.5911.522.59438.5459.93437.44484170
1747953300444.079.332.15430.75448.884302588915
1747866900434.74-7.51-1.70436.8450.617432.064318142
1747780500442.25-2.1-0.47441.89443.01436.72130607
1747694100444.355.091.16432.43445.5431.692012378
1747434900439.267.421.72433.77440.89431.822120674
1747348500431.84-4.1-0.94422.9433.86422.092531264
1747262100435.94-4.26-0.97442.5445.47431.26012845023
1747175700440.210.762.51427.67448427.00013732601
1747089300429.4418.874.60419.69429.47415.13277463
1746830100410.57-18.06-4.21418.945420404.634691145
1746743700428.636.111.45427.34432.9064424.723617155
1746657300422.52-20.69-4.67425.05429.84417.06216674023
1746570900443.21-0.26-0.06433.88447.5430.573426189
1746484500443.472.890.66436.07451.1499435.40443278615
1746225300440.588.72.01438.06443.7434.42707087
1746138900431.883.010.70430.3439.63427.753072503
1746052500428.87-2.12-0.49419.97429.55414.413047725
1745966100430.997.911.87423.24432.37423.082405171
1745879700423.08-1.8-0.42424.53428415.332795275
1745620500424.8810.832.62414.69425.735412.63332662
1745534100414.0528.37.34386414.66394.64618874
1745447700385.7517.34.70382.5396.06383.36223556882
1745361300368.455.761.59368.84374.71362.92566997
1745274900362.69-12.93-3.44363.8371.94355.662895389
1744929300375.62-4.22-1.11383.97384.94373.1012094539
1744842900379.84-12.96-3.30387.89395.35373.484182046
1744756500392.814.143.73383.2399.79382.125189868
1744670100378.660.760.20387.7389.2526372.823045120
1744410900377.99.292.52365.51378.345361.6933379804
1744324500368.61-9.4-2.49368.94375.9865354.20444546715
1744238100378.0152.9716.30325382.63324.497645006
1744151700325.040.680.21343351.06318.385253595
1744065300324.362.730.85300.06341.772985971367
1743806100321.63-25.76-7.42330.25334.045310.310097023965
1743719700347.39-24.1-6.49351.55360.9104341.814297512
1743633300371.499.112.51353.16376.27353.02872458090
1743546900362.389.82.78359363.17351.252678116
1743460500352.58-4.53-1.27346.01353.64337.893250207
1743201300357.11-9.45-2.58365.82367.204353.48013454466
1743114900366.56-4.85-1.31368.39371.46360.282664006
1743028500371.41-13.54-3.52383.575384.7733370.363278889
1742942100384.9512.313.30378.08392.6936377.00014256434
1742855700372.6410.42.87369.99373.42361.664145183
1742596500362.24-6.79-1.84358.91372.19353.038111255

Your Recent History

Delayed Upgrade Clock