CRWD

CrowdStrike Historical Data

FREE CRWD REPORT

Company Name Stock Ticker Symbol Market Type
CrowdStrike Holdings Inc CRWD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.03% 104.50 20:00:00
Open Price Low Price High Price Close Price Prev Close
103.61 102.52 105.84 104.35 104.47
more quote information »

CRWD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week100.32109.009997.26103.535,303,1734.184.17%
1 Month103.41109.009992.2699.995,438,9631.091.05%
3 Months140.96151.42592.26115.345,509,209-36.46-25.87%
6 Months175.30205.7392.26141.014,217,997-70.80-40.39%
1 Year164.79242.0092.26162.644,438,625-60.29-36.59%
3 Years56.58298.4831.95160.184,519,88647.9284.69%
5 Years63.50298.4831.95146.514,355,71841.0064.57%

CRWD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 104.35 -0.12 -0.11% 103.61 105.84 102.52 6,091,488
Jan 26 2023 104.47 3.65 3.62% 102.76 104.495 100.88 6,065,542
Jan 25 2023 100.82 -3.78 -3.61% 101.60 101.94 97.26 7,604,297
Jan 24 2023 104.60 -1.70 -1.6% 107.11 109.0099 104.135 5,065,695
Jan 23 2023 106.30 2.89 2.79% 102.07 106.35 102.06 3,648,376
Jan 20 2023 103.41 3.56 3.57% 100.32 103.76 99.57 4,131,954
Jan 19 2023 99.85 -1.15 -1.14% 99.33 101.7899 98.20 4,734,566
Jan 18 2023 101.00 -3.43 -3.28% 106.74 107.3999 100.90 5,219,576
Jan 17 2023 104.43 4.90 4.92% 100.21 105.7593 98.13 6,649,194
Jan 13 2023 99.53 1.55 1.58% 96.43 99.93 96.135 4,211,779
Jan 12 2023 97.98 0.98 1.01% 97.06 98.05 92.735 4,800,817
Jan 11 2023 97.00 1.33 1.39% 96.88 98.50 94.88 5,247,929
Jan 10 2023 95.67 -0.90 -0.93% 94.72 96.01 92.27 7,703,487
Jan 09 2023 96.57 1.85 1.95% 97.04 99.80 95.82 6,427,588
Jan 06 2023 94.72 -0.17 -0.18% 94.50 95.96 92.26 6,770,501
Jan 05 2023 94.89 -9.48 -9.08% 98.00 98.01 94.515 9,992,509
Jan 04 2023 104.365 1.08 1.05% 104.72 106.89 102.5652 3,034,653
Jan 03 2023 103.28 -2.01 -1.91% 107.50 108.46 101.717 3,446,911
Dec 30 2022 105.29 0.72 0.69% 103.41 106.187 102.99 3,145,954
Dec 29 2022 104.57 4.61 4.61% 101.43 105.51 100.47 3,139,117
Dec 28 2022 99.96 -0.70 -0.7% 99.48 101.68 98.70 3,527,255
See More Historical Prices ยป