Crowdstrike Holdings Inc (CRWD) Historical Stock Data
429.44 ↑18.87 (4.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRWD is up 1.41% a day on average. There have been 18 days where Crowdstrike Holdings Inc closed green and 12 days where CRWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 419.69 | 429.44 | ↑$9.75 (2.32%) | 415.10 | 429.47 | 3.28M |
| 2025-05-09 | 418.95 | 410.57 | ↓$8.38 (-2.00%) | 404.63 | 420.00 | 4.69M |
| 2025-05-08 | 427.49 | 428.63 | ↑$1.14 (0.27%) | 424.72 | 432.91 | 3.62M |
| 2025-05-07 | 425.42 | 422.52 | ↓$2.90 (-0.68%) | 417.06 | 429.84 | 6.68M |
| 2025-05-06 | 432.20 | 443.21 | ↑$11.01 (2.55%) | 430.57 | 447.50 | 3.43M |
| 2025-05-05 | 436.00 | 443.47 | ↑$7.47 (1.71%) | 435.40 | 451.15 | 3.28M |
| 2025-05-02 | 438.18 | 440.58 | ↑$2.40 (0.55%) | 434.40 | 443.70 | 2.71M |
| 2025-05-01 | 431.51 | 431.88 | ↑$0.37 (0.09%) | 427.75 | 439.63 | 3.08M |
| 2025-04-30 | 419.01 | 428.87 | ↑$9.86 (2.35%) | 414.41 | 429.55 | 3.18M |
| 2025-04-29 | 424.49 | 430.99 | ↑$6.50 (1.53%) | 423.08 | 432.37 | 2.41M |
| 2025-04-28 | 424.84 | 423.08 | ↓$1.76 (-0.41%) | 415.33 | 428.00 | 2.80M |
| 2025-04-25 | 414.69 | 424.88 | ↑$10.19 (2.46%) | 412.60 | 425.74 | 3.33M |
| 2025-04-24 | 386.00 | 414.05 | ↑$28.05 (7.27%) | 386.00 | 414.85 | 4.62M |
| 2025-04-23 | 382.50 | 385.75 | ↑$3.25 (0.85%) | 382.50 | 396.31 | 3.58M |
| 2025-04-22 | 368.84 | 368.45 | ↓$0.39 (-0.11%) | 362.90 | 374.71 | 2.58M |
| 2025-04-21 | 363.80 | 362.69 | ↓$1.11 (-0.31%) | 355.66 | 372.09 | 2.90M |
| 2025-04-17 | 383.80 | 375.62 | ↓$8.18 (-2.13%) | 373.10 | 384.94 | 2.10M |
| 2025-04-16 | 386.11 | 379.84 | ↓$6.27 (-1.62%) | 373.48 | 395.35 | 4.18M |
| 2025-04-15 | 383.40 | 392.80 | ↑$9.40 (2.45%) | 379.67 | 400.02 | 5.19M |
| 2025-04-14 | 386.96 | 378.66 | ↓$8.29 (-2.14%) | 372.82 | 389.25 | 3.05M |
| 2025-04-11 | 366.98 | 377.90 | ↑$10.92 (2.98%) | 360.65 | 378.79 | 3.38M |
| 2025-04-10 | 369.00 | 368.61 | ↓$0.39 (-0.11%) | 354.20 | 375.99 | 4.55M |
| 2025-04-09 | 324.60 | 378.01 | ↑$53.41 (16.45%) | 324.49 | 382.65 | 7.65M |
| 2025-04-08 | 342.71 | 325.04 | ↓$17.67 (-5.16%) | 318.38 | 351.06 | 5.30M |
| 2025-04-07 | 300.06 | 324.36 | ↑$24.30 (8.10%) | 298.00 | 341.77 | 6.29M |
| 2025-04-04 | 328.02 | 321.63 | ↓$6.39 (-1.95%) | 310.31 | 334.05 | 7.03M |
| 2025-04-03 | 350.94 | 347.39 | ↓$3.55 (-1.01%) | 341.81 | 360.91 | 4.30M |
| 2025-04-02 | 353.16 | 371.49 | ↑$18.33 (5.19%) | 353.03 | 376.27 | 2.46M |
| 2025-04-01 | 358.94 | 362.38 | ↑$3.44 (0.96%) | 351.25 | 363.17 | 2.68M |
| 2025-03-31 | 345.79 | 352.58 | ↑$6.79 (1.97%) | 337.89 | 353.64 | 3.30M |
Create an account or log in to view more rows.
$CRWD wow
looking like it’s going to be a monster day!
$CRWD FYI - leaning bullish
$CRWD hi hi
$CRWD the trend is your friend
until the end.
$CRWD love this stock!!!!
$CRWD I think I like this stock more everyday
$CRWD I’m selling y’all have fun bag holding
$CRWD ready to explode
$CRWD Move up
let's buy
$CRWD rip and dip today bulls