Crowdstrike Holdings Inc (45C)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739222820 | 416.5 | 7.6 | 1.86 | 405 | 418.95 | 404 | 5601 |
| 1738963620 | 408.9 | 5 | 1.24 | 414.95 | 414.95 | 405.15 | 4408 |
| 1738877220 | 403.9 | 3.5 | 0.87 | 402.95 | 406 | 399.65 | 3985 |
| 1738790820 | 400.4 | 7.6 | 1.93 | 393.85 | 402.5 | 387.45 | 2615 |
| 1738704420 | 392.8 | 7.05 | 1.83 | 387.65 | 393 | 380.05 | 4048 |
| 1738618020 | 385.75 | 0.65 | 0.17 | 375.05 | 387.65 | 362 | 7636 |
| 1738358820 | 385.1 | 4.2 | 1.10 | 384.95 | 392.6 | 383.05 | 4428 |
| 1738272420 | 380.9 | -2.35 | -0.61 | 381.75 | 385.6 | 376 | 2326 |
| 1738186020 | 383.25 | -8 | -2.04 | 390 | 394.65 | 374.6 | 7901 |
| 1738099620 | 391.25 | 40.15 | 11.44 | 357.9 | 393.9 | 357.65 | 9923 |
| 1738013220 | 351.1 | -6.65 | -1.86 | 350 | 364.8 | 338.7 | 7482 |
| 1737754020 | 357.75 | -4.05 | -1.12 | 359.6 | 366.65 | 356.35 | 2377 |
| 1737667620 | 361.8 | -1.95 | -0.54 | 360.55 | 362.9 | 357.05 | 4298 |
| 1737581220 | 363.75 | 12 | 3.41 | 354.65 | 365.95 | 348.6 | 5592 |
| 1737494820 | 351.75 | 10.65 | 3.12 | 344.5 | 354.85 | 342.5 | 2031 |
| 1737408420 | 341.1 | -8.5 | -2.43 | 346.15 | 347.3 | 341 | 2317 |
| 1737149220 | 349.6 | -3.15 | -0.89 | 353.65 | 360.45 | 339.45 | 4245 |
| 1737062820 | 352.75 | 1.2 | 0.34 | 351.9 | 358.4 | 350.35 | 3236 |
| 1736976420 | 351.55 | 14.25 | 4.22 | 338 | 354.9 | 336.64999 | 5705 |
| 1736890020 | 337.3 | 4 | 1.20 | 335.64999 | 340.5 | 333.55 | 1265 |
| 1736803620 | 333.3 | -6.45 | -1.90 | 339.75 | 339.75 | 328.39999 | 2954 |
| 1736544420 | 339.75 | -5.3 | -1.54 | 345.75 | 347.35 | 336.05 | 2053 |
| 1736458020 | 345.05 | -3.05 | -0.88 | 348.15 | 348.15 | 345.05 | 836 |
| 1736371620 | 348.1 | -1.05 | -0.30 | 347.15 | 353.75 | 341.35 | 3111 |
| 1736285220 | 349.15 | -2.8 | -0.80 | 350.5 | 355.85 | 341.75 | 3375 |
| 1736198820 | 351.95 | 4.2 | 1.21 | 348.05 | 354.5 | 343.2 | 3138 |
| 1735939620 | 347.75 | 9.35 | 2.76 | 339.89999 | 349.5 | 338.05 | 3483 |
| 1735853220 | 338.39999 | 3.4 | 1.01 | 331.05 | 339.75 | 329.7 | 4125 |
| 1735594020 | 335 | -4.85 | -1.43 | 341.89999 | 341.89999 | 334 | 2853 |
| 1735334820 | 339.85 | -8.85 | -2.54 | 348.95 | 349.95 | 336.3 | 3129 |
| 1734989220 | 348.7 | 2.9 | 0.84 | 351.55 | 353.3 | 341.14999 | 3740 |
| 1734730020 | 345.8 | 6.8 | 2.01 | 336 | 349.95 | 326.05 | 7037 |
| 1734643620 | 339 | 1.7 | 0.50 | 339.39999 | 351.95 | 336.64999 | 4919 |
| 1734557220 | 337.3 | -21.8 | -6.07 | 359.8 | 361.75 | 333.45 | 6336 |
| 1734470820 | 359.1 | -10.6 | -2.87 | 368.45 | 372 | 355.35 | 7049 |
| 1734384420 | 369.7 | 19.1 | 5.45 | 348.45 | 370.5 | 348.05 | 11982 |
| 1734125220 | 350.6 | 2.3 | 0.66 | 349 | 352.25 | 344.2 | 4479 |
| 1734038820 | 348.3 | 2 | 0.58 | 345.05 | 349.15 | 342.7 | 5004 |
| 1733952420 | 346.3 | 16.9 | 5.13 | 329.55 | 347.5 | 329.55 | 5389 |
| 1733866020 | 329.39999 | -6 | -1.79 | 335.85 | 339.85 | 327.3 | 3082 |
| 1733779620 | 335.39999 | -11.1 | -3.20 | 346.85 | 346.95 | 333.64999 | 5369 |
| 1733520420 | 346.5 | 2.05 | 0.60 | 344 | 351.55 | 341.2 | 5315 |
| 1733434020 | 344.45 | -2.2 | -0.63 | 346.7 | 346.7 | 338.89999 | 6189 |
| 1733347620 | 346.65 | 14 | 4.21 | 334.45 | 348.5 | 332.25 | 13099 |
| 1733261220 | 332.64999 | 2.05 | 0.62 | 330.1 | 334.95 | 326.14999 | 3968 |
| 1733174820 | 330.6 | 4.55 | 1.40 | 328.7 | 337.25 | 321.14999 | 6632 |
| 1732915620 | 326.05 | -4 | -1.21 | 330.05 | 332.3 | 326.05 | 3474 |
| 1732829220 | 330.05 | 1.75 | 0.53 | 330.05 | 334.89999 | 330 | 5942 |
| 1732742820 | 328.3 | -19.1 | -5.50 | 327.2 | 344.5 | 321.6 | 32403 |
| 1732656420 | 347.4 | 0.85 | 0.25 | 348 | 350.95 | 343.05 | 7492 |
| 1732570020 | 346.55 | -10.6 | -2.97 | 355.85 | 359.95 | 343.5 | 14173 |
| 1732310820 | 357.15 | 16.3 | 4.78 | 342 | 357.45 | 341.05 | 12973 |
| 1732224420 | 340.85 | 9.1 | 2.74 | 332.3 | 345.35 | 330.85 | 7120 |
| 1732138020 | 331.75 | -2.45 | -0.73 | 334.05 | 338.39999 | 327.05 | 4193 |
| 1732051620 | 334.2 | 9.6 | 2.96 | 327.5 | 334.2 | 318.64999 | 4777 |
| 1731965220 | 324.6 | 4.9 | 1.53 | 321 | 328.8 | 319.05 | 7578 |
| 1731705960 | 319.7 | -7.8 | -2.38 | 327 | 327 | 315.2 | 9820 |
| 1731619560 | 327.5 | -2.9 | -0.88 | 330.05 | 332.95 | 325.3 | 4522 |
| 1731533160 | 330.39999 | 6.65 | 2.05 | 323.64999 | 340.6 | 321.14999 | 10858 |
| 1731446820 | 323.75 | 2.15 | 0.67 | 322.8 | 324 | 317.14999 | 9673 |
| 1731360420 | 321.6 | 14 | 4.55 | 308.2 | 321.6 | 308.1 | 7129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
