Indicators

Crowdstrike Holdings Inc (NQ: CRWD )

298.02 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	120.20	122.68	120.09	120.69	3,500,442	+0.04(+0.03%)
Feb 27, 2023	118.64	123.24	118.30	120.65	5,498,154	+3.37(+2.87%)
Feb 24, 2023	115.78	118.80	115.30	117.28	4,800,580	-0.16(-0.14%)
Feb 23, 2023	119.69	120.55	114.84	117.44	5,059,399	-0.19(-0.16%)
Feb 22, 2023	114.42	118.31	113.12	117.63	5,251,797	+5.20(+4.63%)
Feb 21, 2023	112.02	114.75	111.51	112.43	3,612,462	-1.82(-1.59%)
Feb 17, 2023	113.93	114.29	110.46	114.25	3,713,341	-0.87(-0.76%)
Feb 16, 2023	117.86	118.73	115.06	115.12	4,218,487	-5.40(-4.48%)
Feb 15, 2023	116.71	120.56	115.25	120.52	4,198,932	+4.21(+3.62%)
Feb 14, 2023	111.94	116.66	110.41	116.31	3,929,313	+4.14(+3.69%)
Feb 13, 2023	110.23	113.29	108.64	112.17	2,666,055	+3.21(+2.95%)
Feb 10, 2023	111.90	112.62	107.60	108.96	3,461,480	-4.46(-3.93%)
Feb 09, 2023	117.04	117.79	113.12	113.42	3,633,071	-1.06(-0.93%)
Feb 08, 2023	118.33	119.19	114.39	114.48	5,209,593	-0.11(-0.10%)
Feb 07, 2023	109.74	115.08	107.76	114.59	4,106,915	+5.17(+4.72%)
Feb 06, 2023	111.39	115.12	108.83	109.42	3,858,514	-4.14(-3.65%)
Feb 03, 2023	112.46	117.41	112.22	113.56	4,019,174	-2.37(-2.04%)
Feb 02, 2023	117.59	117.59	113.91	115.93	7,118,875	+5.43(+4.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.