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 | -2.9 | -1.11538461538 | 260 | 285.73 | 242.25 | 4780290 | 264.85680628 | CS |
| 4 | -133.16 | -34.1208425152 | 390.26 | 398.2999 | 201.5 | 8562112 | 289.11982756 | CS |
| 12 | -61.51 | -19.3057342833 | 318.61 | 398.2999 | 201.5 | 5703719 | 302.95185701 | CS |
| 26 | 86.66 | 50.8448720958 | 170.44 | 398.2999 | 157.59 | 4624151 | 282.98918818 | CS |
| 52 | -1.64 | -0.633840921388 | 258.74 | 398.2999 | 92.26 | 4367374 | 207.03600047 | CS |
| 156 | 187.42 | 268.972445465 | 69.68 | 398.2999 | 31.95 | 4449452 | 175.90558297 | CS |
| 260 | 0 | 0 | 0 | 259 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094100 | 253.53 | 5.79 | 2.34 | 248.31 | 254.58 | 242.25 | 2662177 |
| 1726007700 | 247.74 | 1.16 | 0.47 | 248.95 | 250.33 | 243.5501 | 2197633 |
| 1725921300 | 246.58 | 0.19 | 0.08 | 249.115 | 249.5 | 244.17 | 3194045 |
| 1725662100 | 246.39 | -10.04 | -3.92 | 256.39 | 257.39999 | 244.49 | 4314402 |
| 1725575700 | 256.43 | -2.89 | -1.11 | 255.51 | 259 | 252.6701 | 3923434 |
| 1725489300 | 259.32 | -7.28 | -2.73 | 260.44 | 267.19779 | 258.41 | 4368016 |
| 1725402900 | 266.6 | -10.68 | -3.85 | 275.77999 | 277.51 | 265.29 | 5489165 |
| 1725057300 | 277.27999 | 5.61 | 2.07 | 277.77999 | 284.11 | 273.3501 | 6609284 |
| 1724970900 | 271.67 | 7.47 | 2.83 | 262.25 | 285.73 | 261.33999 | 13063671 |
| 1724884500 | 264.2 | -5.63 | -2.09 | 269.8 | 270.7204 | 261.48 | 7002305 |
| 1724798100 | 269.83 | 3.96 | 1.49 | 262.5 | 270.43 | 260.75 | 3677546 |
| 1724711700 | 265.87 | -5.67 | -2.09 | 271.3 | 271.6496 | 265.27 | 3543182 |
| 1724452500 | 271.54 | 3.9 | 1.46 | 270.1 | 273.6 | 266.81 | 3241760 |
| 1724366100 | 267.64 | -5.57 | -2.04 | 275 | 278.5 | 267.2301 | 4413861 |
| 1724279700 | 273.20999 | 6.68 | 2.51 | 267.01 | 274.42 | 265.6433 | 5246295 |
| 1724193300 | 266.52999 | -0.25 | -0.09 | 269.39 | 270.1 | 264.395 | 3871611 |
| 1724106900 | 266.77999 | 4.24 | 1.61 | 264.20999 | 270.98 | 262.6 | 5446413 |
| 1723847700 | 262.54 | 2.05 | 0.79 | 260.44 | 262.64 | 257.85 | 3491377 |
| 1723761300 | 260.49 | 4.27 | 1.67 | 260 | 263.52 | 257.57819 | 5887329 |
| 1723674900 | 256.22 | 8.11 | 3.27 | 250 | 258.95999 | 249.2561 | 5706634 |
| 1723588500 | 248.11 | 8.77 | 3.66 | 242 | 248.9699 | 240.005 | 5109775 |
| 1723502100 | 239.34 | -1.56 | -0.65 | 242 | 242.87 | 235.6 | 3725029 |
| 1723242900 | 240.9 | 0.38 | 0.16 | 242.18 | 246.01 | 238.8 | 5932557 |
| 1723156500 | 240.52 | 9.85 | 4.27 | 234.33 | 242.04 | 229.7239 | 6647692 |
| 1723070100 | 230.67 | -1.02 | -0.44 | 238.06 | 243.5 | 230.1 | 9339788 |
| 1722983700 | 231.69 | 9.64 | 4.34 | 230 | 235.24 | 221.5794 | 10600959 |
| 1722897300 | 222.05 | 4.16 | 1.91 | 201.5 | 224.1199 | 200.81 | 10899038 |
| 1722638100 | 217.89 | -6.33 | -2.82 | 217.01 | 221.475 | 211.14 | 8971107 |
| 1722551700 | 224.22 | -7.74 | -3.34 | 232 | 232.2 | 221.68 | 9898118 |
| 1722465300 | 231.96 | -1.69 | -0.72 | 234.85 | 236.91 | 228.21 | 12186726 |
| 1722378900 | 233.65 | -25.16 | -9.72 | 247.75 | 248.3299 | 226.22 | 26053828 |
| 1722292500 | 258.81 | 2.65 | 1.03 | 259.5 | 265.5 | 257.45 | 11568682 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
