CrowdStrike Holdings Inc (CRWD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -38.71 | -13.1438660826 | 294.51 | 316.75 | 250.22 | 30050731 | 275.25540324 | CS |
| 4 | -129.48 | -33.6067275748 | 385.28 | 398.2999 | 250.22 | 10633585 | 296.47431122 | CS |
| 12 | -48.96 | -16.0651004069 | 304.76 | 398.2999 | 250.22 | 7301753 | 329.62265496 | CS |
| 26 | -34.69 | -11.9418912871 | 290.49 | 398.2999 | 250.22 | 5185238 | 324.16011264 | CS |
| 52 | 105.52 | 70.2155975512 | 150.28 | 398.2999 | 140.52 | 4210828 | 275.72987126 | CS |
| 156 | -11.76 | -4.39527582598 | 267.56 | 398.2999 | 92.26 | 4251811 | 206.02240692 | CS |
| 260 | 162.76 | 174.935511608 | 93.04 | 398.2999 | 31.95 | 4355329 | 171.41798646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 256.16 | 2.01 | 0.79 | 259.95 | 260.54 | 251.26 | 9569633 |
| 1721946900 | 254.15 | -3.99 | -1.55 | 258.39 | 262.77999 | 250.22 | 10494192 |
| 1721860500 | 258.14 | -10.74 | -3.99 | 270.11 | 275.44 | 257.36 | 14711047 |
| 1721774100 | 268.88 | 4.97 | 1.88 | 269.02 | 277 | 258.77 | 33542336 |
| 1721687700 | 263.91 | -41.05 | -13.46 | 285.1 | 285 | 261.591 | 49477118 |
| 1721428500 | 304.95999 | -38.09 | -11.10 | 294.51 | 316.75 | 290.1001 | 42028964 |
| 1721342100 | 343.05 | -11.89 | -3.35 | 351 | 352.2 | 336.34 | 4551830 |
| 1721255700 | 354.94 | -14.11 | -3.82 | 360.61 | 363.5968 | 350.72 | 3497627 |
| 1721169300 | 369.05 | -8.32 | -2.20 | 378.61 | 379.335 | 368.5 | 2604937 |
| 1721082900 | 377.37 | 6.05 | 1.63 | 371.66 | 383.57 | 364.21 | 3519640 |
| 1720823700 | 371.32 | 0.89 | 0.24 | 368.2 | 374.49 | 367.76 | 2608762 |
| 1720737300 | 370.43 | -4.02 | -1.07 | 375.99 | 379.78 | 367.5 | 3122911 |
| 1720650900 | 374.45 | -11.43 | -2.96 | 385 | 385.02 | 365.59 | 5821653 |
| 1720564500 | 385.88 | -4.83 | -1.24 | 392.25 | 398.2999 | 383.2 | 2968101 |
| 1720478100 | 390.71 | 1.03 | 0.26 | 390.368 | 397.12 | 379.79 | 2967641 |
| 1720218900 | 389.68 | 2.5 | 0.65 | 388.59 | 391.465 | 385.31 | 1907008 |
| 1720040640 | 387.18 | 2.13 | 0.55 | 383.5 | 390.08 | 382.3833 | 1456775 |
| 1719959700 | 385.05 | -7.1 | -1.81 | 382.27 | 387.165 | 381.4696 | 3244610 |
| 1719873300 | 392.15 | 4.86 | 1.25 | 385.28 | 392.74 | 377.9201 | 2879381 |
| 1719614100 | 387.29 | 0 | 0.00 | 387.29 | 387.29 | 387.29 | 0 |
| 1719527700 | 387.29 | 6.92 | 1.82 | 381 | 391.54 | 379.94 | 3664864 |
| 1719441300 | 380.37 | -6.39 | -1.65 | 385.48 | 387.51 | 379.75 | 2948806 |
| 1719354900 | 386.76 | 8.83 | 2.34 | 378.42 | 387.81 | 378.42 | 3200975 |
| 1719268500 | 377.93 | -2.7 | -0.71 | 375.1 | 381.75 | 374 | 5398706 |
| 1719009300 | 380.63 | -1.51 | -0.40 | 380.63 | 381 | 370.7001 | 55945742 |
| 1718922900 | 382.14 | -7.37 | -1.89 | 390.26 | 393.25 | 379.2 | 5845766 |
| 1718750100 | 389.51 | -0.92 | -0.24 | 390 | 393.29 | 386.8 | 4090750 |
| 1718663700 | 390.43 | 5 | 1.30 | 382.75 | 394.64 | 376.55 | 4849479 |
| 1718404500 | 385.435 | 2.63 | 0.69 | 382 | 388.3454 | 381.15 | 3410799 |
| 1718318100 | 382.81 | -4.56 | -1.18 | 388 | 389.89 | 381.09 | 3967702 |
| 1718231700 | 387.37 | 2.74 | 0.71 | 390.83 | 390.83 | 378.87 | 5824239 |
| 1718145300 | 384.63 | 10.06 | 2.69 | 372.86 | 385 | 370.1601 | 7007983 |
| 1718058900 | 374.57 | 25.45 | 7.29 | 368.6 | 384.98 | 367.1 | 15597024 |
| 1717799700 | 349.12 | 8.63 | 2.53 | 343 | 349.92 | 337.13 | 5022398 |
| 1717713300 | 340.49 | -1.69 | -0.49 | 342.96 | 349.34 | 336.19 | 4680991 |
| 1717626900 | 342.18 | 36.6 | 11.98 | 334.95999 | 342.59 | 316.39 | 16040002 |
| 1717540500 | 305.58 | -3.11 | -1.01 | 310 | 312.3799 | 303.505 | 8385439 |
| 1717454100 | 308.69 | -4.98 | -1.59 | 319.37 | 319.48 | 305.11 | 4356234 |
| 1717194900 | 313.67 | -2.25 | -0.71 | 329.76 | 329.76 | 306.5 | 5405650 |
| 1717108500 | 315.92 | -33.6 | -9.61 | 345.9 | 345.2449 | 314.2401 | 6148110 |
| 1717022100 | 349.52 | 2.7 | 0.78 | 342.01 | 353.54 | 341.96 | 2636279 |
| 1716935700 | 346.82 | -4.65 | -1.32 | 357.68 | 358.84 | 343.11 | 3229428 |
| 1716590100 | 351.47 | 9.12 | 2.66 | 342.67 | 355.75 | 340.81 | 2671423 |
| 1716503700 | 342.35 | -3.07 | -0.89 | 349.98 | 350.41 | 341.275 | 1840047 |
| 1716417300 | 345.42 | -3.9 | -1.12 | 350 | 352.94 | 342.8601 | 1905931 |
| 1716330900 | 349.32 | 0.57 | 0.16 | 343.055 | 351.65 | 340.52 | 2098538 |
| 1716244500 | 348.75 | 2.82 | 0.82 | 346 | 349.59 | 344.65 | 2169856 |
| 1715985300 | 345.93 | 6.87 | 2.03 | 339.55 | 346.2799 | 338.71 | 2043681 |
| 1715898900 | 339.06 | -4.06 | -1.18 | 343 | 344.08 | 338.83 | 2067011 |
| 1715812500 | 343.12 | 13.57 | 4.12 | 333.26 | 344.37 | 330.93 | 3139536 |
| 1715726100 | 329.55 | 10.37 | 3.25 | 319.19 | 330.79 | 319.18 | 2946398 |
| 1715639700 | 319.18 | -1.58 | -0.49 | 323.99 | 325 | 316.63 | 1893774 |
| 1715380500 | 320.76 | 2.82 | 0.89 | 320 | 327.5 | 318.39 | 2656332 |
| 1715294100 | 317.94 | 4.18 | 1.33 | 313.02999 | 318.25 | 309.38 | 2157410 |
| 1715207700 | 313.76 | 1.21 | 0.39 | 311.88 | 319.23 | 308.57 | 2071470 |
| 1715121300 | 312.55 | -5.26 | -1.66 | 315.72 | 321.515 | 311.64999 | 3197599 |
| 1715034900 | 317.81 | 7.6 | 2.45 | 307.38 | 317.89999 | 304.3 | 2900871 |
| 1714775700 | 310.20999 | 6.67 | 2.20 | 304.76 | 311.55 | 300 | 4076408 |
| 1714689300 | 303.54 | 8.1 | 2.74 | 304 | 307.94 | 298.043 | 3918255 |
| 1714602900 | 295.44 | 2.9 | 0.99 | 290.45999 | 302.5 | 288.55 | 2090002 |
| 1714516500 | 292.54 | -11.5 | -3.78 | 302.39999 | 303.065 | 292.33 | 1923083 |
| 1714430100 | 304.04 | -0.03 | -0.01 | 312.57 | 313.8625 | 302.05 | 1898088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
