Indicators

Crowdstrike Holdings Inc (NQ: CRWD )

304.07 +6.05 (+2.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	187.35	197.25	186.73	195.21	8,310,477	+13.46(+7.41%)
Feb 25, 2022	182.51	182.54	176.51	181.75	5,477,703	-1.13(-0.62%)
Feb 24, 2022	153.50	184.33	153.50	182.88	9,563,318	+21.05(+13.01%)
Feb 23, 2022	170.62	171.60	161.64	161.83	3,653,795	-4.88(-2.93%)
Feb 22, 2022	161.50	170.88	161.48	166.71	3,273,302	+1.78(+1.08%)
Feb 18, 2022				164.93	0	-4.92(-2.90%)
Feb 17, 2022	181.86	181.88	168.96	169.85	3,642,122	-13.43(-7.33%)
Feb 16, 2022	186.24	186.61	180.34	183.28	2,750,859	-6.02(-3.18%)
Feb 15, 2022	185.10	189.50	182.41	189.30	2,468,956	+8.70(+4.82%)
Feb 14, 2022	180.06	186.62	179.91	180.60	2,611,601	-1.26(-0.69%)
Feb 11, 2022	188.49	191.25	178.61	181.86	3,268,739	-6.02(-3.20%)
Feb 10, 2022	182.23	193.48	182.22	187.88	3,462,920	+0.98(+0.52%)
Feb 09, 2022	182.10	187.00	181.01	186.90	2,569,046	+8.00(+4.47%)
Feb 08, 2022	175.98	184.12	175.83	178.90	3,820,848	+0.06(+0.03%)
Feb 07, 2022	176.80	183.19	176.36	178.84	1,987,457	+1.63(+0.92%)
Feb 04, 2022	170.89	178.64	169.00	177.21	2,080,619	+6.58(+3.86%)
Feb 03, 2022	171.97			170.63	3,215,643	-6.41(-3.62%)
Feb 02, 2022	183.00	185.00	174.08	177.04	3,518,044	-5.11(-2.81%)

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.