| 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 |
CRWD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 100.32 | 109.0099 | 97.26 | 103.53 | 5,303,173 | 4.18 | 4.17% |
| 1 Month | 103.41 | 109.0099 | 92.26 | 99.99 | 5,438,963 | 1.09 | 1.05% |
| 3 Months | 140.96 | 151.425 | 92.26 | 115.34 | 5,509,209 | -36.46 | -25.87% |
| 6 Months | 175.30 | 205.73 | 92.26 | 141.01 | 4,217,997 | -70.80 | -40.39% |
| 1 Year | 164.79 | 242.00 | 92.26 | 162.64 | 4,438,625 | -60.29 | -36.59% |
| 3 Years | 56.58 | 298.48 | 31.95 | 160.18 | 4,519,886 | 47.92 | 84.69% |
| 5 Years | 63.50 | 298.48 | 31.95 | 146.51 | 4,355,718 | 41.00 | 64.57% |
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 |