CrowdStrike Holdings, Inc. (CRWD) NASDAQ

409.30

-19.33(-4.51%)

Updated at May 09 10:49AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 2025427.49428.63428.63432.91424.723.6M
May 07, 2025425.42422.52422.52429.84417.066.65M
May 06, 2025432.2443.21443.21447.5430.573.43M
May 05, 2025436443.47443.47451.15435.43.26M
May 02, 2025438.18440.58440.58443.7434.42.7M
May 01, 2025431.51431.88431.88439.63427.753.08M
April 30, 2025419.01428.87428.87429.55414.413.19M
April 29, 2025424.49430.99430.99432.37423.082.33M
April 28, 2025424.84423.08423.08428415.332.8M
April 25, 2025414.69424.88424.88425.74412.63.34M
April 24, 2025386414.05414.05414.853864.62M
April 23, 2025382.5385.75385.75396.31382.53.55M
April 22, 2025368.84368.45368.45374.71362.92.58M
April 21, 2025363.8362.69362.69372.09355.662.88M
April 17, 2025383.8375.62375.62384.94373.12.1M
April 16, 2025386.11379.84379.84395.35373.484.12M
April 15, 2025383.4392.8392.8400.02379.675.2M
April 14, 2025386.96378.66378.66389.25372.823.05M
April 11, 2025366.98377.9377.9378.79360.653.36M
April 10, 2025369368.61368.61375.99354.24.55M
April 09, 2025325378.01378.01382.65324.57.39M
April 08, 2025342.71325.04325.04351.06318.385.3M
April 07, 2025300.06324.36324.36341.772986.3M
April 04, 2025328.02321.63321.63334.05310.316.97M
April 03, 2025350.94347.39347.39360.91341.814.3M
April 02, 2025353.16371.49371.49376.27353.032.47M
April 01, 2025358.94362.38362.38363.17351.252.68M
March 31, 2025345.79352.58352.58353.64337.893.3M
March 28, 2025365.82357.11357.11367.64353.483.42M
March 27, 2025368.72366.56366.56371.46360.282.67M
March 26, 2025383.9371.41371.41384.77370.363.29M
March 25, 2025378.08384.95384.95392.693774.26M
March 24, 2025370372.64372.64373.63361.664.15M
March 21, 2025358.91362.24362.24372.19353.038.12M
March 20, 2025371.28369.03369.03377.49364.462.88M
March 19, 2025366.22375.05375.05381.26362.264.06M
March 18, 2025362.1363.15363.15368.47356.713.19M
March 17, 2025353364.83364.83370.86352.574.26M
March 14, 2025338.51353.74353.74354.5337.144.24M
March 13, 2025346.57332.53332.53347.84330.624.35M
March 12, 2025343.59346.76346.76347.73336.765.1M
March 11, 2025310.41329.75329.753393088.35M
March 10, 2025322.65308.86308.86323.95303.797M
March 07, 2025344.56333.5333.5347.73318.046.78M
March 06, 2025356.58347.73347.73371.72345.825.61M
March 05, 2025361.68365.44365.44367.3234315.96M
March 04, 2025376.98390.16390.16396.16370.588.05M
March 03, 2025399382.73382.73404.6378.345.07M
February 28, 2025379389.66389.66390.52377.383.7M
February 27, 2025401.64380.24380.24406.533803.22M
February 26, 2025384.69394.56394.56401.7381.753.43M
February 25, 2025387.27379.75379.75389369.314.5M
February 24, 2025405.49391.72391.72405.9382.345.37M
February 21, 2025428.86406.68406.68433.23404.545.58M
February 20, 2025441.92436.14436.14442.73418.314.77M
February 19, 2025455.36450.14450.14455.59444.582.42M
February 18, 2025451.67455.36455.36455.44445.272.75M
February 14, 2025449.47451.74451.74453.46442.872.82M
February 13, 2025435453.77453.77454.13432.23.67M
February 12, 2025425.2434.63434.63437.6424.212.01M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved