Crowdstrike Holdings Inc (CRWD) Historical Stock Data
344.36 ↓3.52 (-1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRWD is up 0.38% a day on average. There have been 17 days where Crowdstrike Holdings Inc closed green and 13 days where CRWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 347.89 | 344.36 | ↓$3.53 (-1.01%) | 343.53 | 351.09 | 2.58M |
| 2024-11-13 | 345.60 | 347.88 | ↑$2.28 (0.66%) | 344.09 | 359.45 | 4.74M |
| 2024-11-12 | 339.81 | 343.50 | ↑$3.69 (1.09%) | 336.53 | 343.89 | 3.18M |
| 2024-11-11 | 334.00 | 342.42 | ↑$8.42 (2.52%) | 331.88 | 342.79 | 3.34M |
| 2024-11-08 | 330.55 | 330.03 | ↓$0.52 (-0.16%) | 323.24 | 333.15 | 2.85M |
| 2024-11-07 | 322.50 | 330.78 | ↑$8.28 (2.57%) | 320.45 | 333.22 | 3.57M |
| 2024-11-06 | 317.17 | 320.00 | ↑$2.83 (0.89%) | 316.75 | 324.66 | 4.23M |
| 2024-11-05 | 300.00 | 307.58 | ↑$7.58 (2.53%) | 298.62 | 308.89 | 2.26M |
| 2024-11-04 | 300.52 | 298.88 | ↓$1.64 (-0.55%) | 295.08 | 302.93 | 2.32M |
| 2024-11-01 | 296.79 | 303.13 | ↑$6.34 (2.14%) | 295.71 | 304.38 | 2.98M |
| 2024-10-31 | 306.12 | 296.87 | ↓$9.25 (-3.02%) | 294.68 | 307.41 | 3.47M |
| 2024-10-30 | 311.50 | 307.45 | ↓$4.05 (-1.30%) | 307.14 | 315.48 | 2.08M |
| 2024-10-29 | 303.24 | 310.94 | ↑$7.70 (2.54%) | 300.40 | 313.15 | 3.45M |
| 2024-10-28 | 301.15 | 301.32 | ↑$0.18 (0.06%) | 295.31 | 305.00 | 3.46M |
| 2024-10-25 | 305.22 | 300.62 | ↓$4.60 (-1.51%) | 295.13 | 311.35 | 6.04M |
| 2024-10-24 | 302.11 | 304.47 | ↑$2.36 (0.78%) | 301.00 | 305.91 | 1.98M |
| 2024-10-23 | 307.14 | 299.30 | ↓$7.84 (-2.55%) | 298.32 | 308.07 | 3.10M |
| 2024-10-22 | 309.00 | 308.51 | ↓$0.49 (-0.16%) | 304.26 | 311.56 | 2.26M |
| 2024-10-21 | 309.66 | 309.55 | ↓$0.11 (-0.04%) | 308.11 | 317.00 | 3.29M |
| 2024-10-18 | 310.34 | 310.15 | ↓$0.19 (-0.06%) | 306.81 | 313.88 | 2.90M |
| 2024-10-17 | 310.00 | 310.34 | ↑$0.34 (0.11%) | 306.24 | 313.74 | 3.07M |
| 2024-10-16 | 303.85 | 306.24 | ↑$2.39 (0.79%) | 299.27 | 307.21 | 2.89M |
| 2024-10-15 | 309.55 | 302.31 | ↓$7.24 (-2.34%) | 300.69 | 310.52 | 3.76M |
| 2024-10-14 | 321.57 | 310.52 | ↓$11.05 (-3.44%) | 309.60 | 323.94 | 4.47M |
| 2024-10-11 | 314.92 | 320.21 | ↑$5.29 (1.68%) | 313.00 | 322.59 | 4.61M |
| 2024-10-10 | 297.72 | 314.92 | ↑$17.20 (5.78%) | 297.00 | 315.53 | 7.85M |
| 2024-10-09 | 293.74 | 298.34 | ↑$4.60 (1.57%) | 292.50 | 298.77 | 2.53M |
| 2024-10-08 | 287.88 | 293.01 | ↑$5.13 (1.78%) | 286.78 | 295.25 | 2.89M |
| 2024-10-07 | 291.00 | 286.97 | ↓$4.03 (-1.38%) | 285.79 | 293.00 | 2.31M |
| 2024-10-04 | 288.16 | 292.24 | ↑$4.08 (1.42%) | 283.80 | 292.56 | 3.12M |
Create an account or log in to view more rows.
$CRWD the best advice has been no stop losses. Would have cost a fortune!!!
$CRWD headed back to all time highs shortly
$CRWD Shorts talk the talk but cant walk the walk
$CRWD how low can she go
$CRWD not worrying
$CRWD I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CRWD buy the fear
$CRWD hello
please hold.
$CRWD TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CRWD get over the hump