Crowdstrike Holdings Inc (NQ: CRWD )

115.17 +0.93 (+0.81%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 112.29 117.81 108.89 117.65 38,605,612 -20.35(-14.75%)
Nov 29, 2022 140.00 140.32 136.25 138.00 10,115,786 -1.45(-1.04%)
Nov 28, 2022 139.68 141.00 136.66 139.45 3,382,272 -0.60(-0.43%)
Nov 25, 2022 139.85 141.37 138.52 140.05 1,022,546 -0.84(-0.60%)
Nov 23, 2022 135.58 141.62 133.84 140.89 2,578,140 +5.09(+3.75%)
Nov 22, 2022 135.82 136.31 132.48 135.80 3,849,616 +0.24(+0.18%)
Nov 21, 2022 137.11 137.51 134.38 135.56 2,885,637 -3.43(-2.47%)
Nov 18, 2022 146.51 146.72 137.20 138.99 5,404,904 -0.24(-0.17%)
Nov 17, 2022 139.62 141.37 137.87 139.23 3,920,051 -4.42(-3.08%)
Nov 16, 2022 146.71 147.63 142.09 143.65 2,536,958 -4.65(-3.14%)
Nov 15, 2022 148.99 151.43 146.03 148.30 3,962,806 +6.29(+4.43%)
Nov 14, 2022 141.55 144.13 138.29 142.01 3,098,719 -1.11(-0.78%)
Nov 11, 2022 136.75 144.83 135.34 143.12 4,620,251 +7.36(+5.42%)
Nov 10, 2022 132.49 136.09 130.68 135.76 5,225,068 +13.40(+10.95%)
Nov 09, 2022 124.55 124.62 120.50 122.36 3,714,807 -4.64(-3.65%)
Nov 08, 2022 126.00 129.83 120.50 127.00 4,571,138 +2.32(+1.86%)
Nov 07, 2022 129.83 129.90 122.90 124.68 5,414,304 -2.92(-2.29%)
Nov 04, 2022 140.96 141.17 126.42 127.60 8,275,054 -13.93(-9.84%)
Nov 03, 2022 146.14 146.14 139.67 141.53 3,997,592 -6.46(-4.37%)
Nov 02, 2022 161.00 161.17 147.94 147.99 4,429,513 -12.54(-7.81%)
Nov 01, 2022 165.00 168.48 159.54 160.53 2,879,065 -0.67(-0.42%)
Oct 31, 2022 161.62 164.81 159.60 161.20 2,189,602 -2.45(-1.50%)
Oct 28, 2022 162.55 164.98 158.86 163.65 1,872,721 -1.08(-0.66%)
Oct 27, 2022 164.75 168.13 162.05 164.73 2,285,248 +2.96(+1.83%)
Oct 26, 2022 158.05 167.36 156.79 161.77 2,359,747 -0.34(-0.21%)
Oct 25, 2022 159.22 164.67 159.21 162.11 2,123,519 +4.14(+2.62%)
Oct 24, 2022 158.11 158.70 154.22 157.97 2,054,626 +1.65(+1.06%)
Oct 21, 2022 152.49 157.05 148.59 156.32 2,693,776 +2.44(+1.59%)
Oct 20, 2022 152.10 158.45 152.10 153.88 2,090,282 +1.34(+0.88%)
Oct 19, 2022 155.41 157.01 151.41 152.54 2,029,175 -4.34(-2.77%)
Oct 18, 2022 157.26 161.50 154.80 156.88 3,708,792 +5.27(+3.48%)
Oct 17, 2022 149.35 154.04 148.00 151.61 3,246,656 +5.63(+3.86%)
Oct 14, 2022 155.75 156.54 145.82 145.98 4,006,602 -6.62(-4.34%)
Oct 13, 2022 145.45 155.43 142.36 152.60 3,577,207 -0.39(-0.25%)
Oct 12, 2022 154.32 155.78 149.50 152.99 3,068,332 -2.80(-1.80%)
Oct 11, 2022 158.72 160.50 151.75 155.79 3,424,963 -5.29(-3.28%)
Oct 10, 2022 171.74 172.46 160.29 161.08 3,501,599 -10.80(-6.28%)
Oct 07, 2022 174.44 175.22 170.33 171.88 2,591,845 -6.51(-3.65%)
Oct 06, 2022 178.42 181.84 176.63 178.39 2,656,378 +1.69(+0.96%)
Oct 05, 2022 171.01 178.34 170.35 176.70 2,123,960 +1.63(+0.93%)
Oct 04, 2022 174.58 178.69 173.00 175.07 2,805,664 +5.76(+3.40%)
Oct 03, 2022 166.63 170.69 163.89 169.31 2,561,984 +4.50(+2.73%)
Sep 30, 2022 166.15 171.60 164.60 164.81 2,598,015 -0.89(-0.54%)
Sep 29, 2022 163.48 166.24 160.89 165.70 2,097,010 -1.55(-0.93%)
Sep 28, 2022 164.11 167.90 162.57 167.25 2,457,142 +4.67(+2.87%)
Sep 27, 2022 163.95 165.12 160.16 162.58 2,162,797 +3.23(+2.03%)
Sep 26, 2022 159.99 165.80 159.13 159.35 2,747,813 -1.04(-0.65%)
Sep 23, 2022 159.08 161.65 157.06 160.39 2,980,498 -0.89(-0.55%)
Sep 22, 2022 167.04 169.12 159.67 161.28 3,574,149 -7.97(-4.71%)
Sep 21, 2022 173.67 176.85 169.24 169.25 3,378,593 -4.62(-2.66%)
Sep 20, 2022 173.80 175.95 172.62 173.87 2,156,225 -1.52(-0.87%)
Sep 19, 2022 170.22 175.85 170.00 175.39 2,239,334 +4.38(+2.56%)
Sep 16, 2022 174.15 175.20 169.38 171.01 4,952,122 -7.85(-4.39%)
Sep 15, 2022 181.82 185.14 177.88 178.86 2,759,287 -5.25(-2.85%)
Sep 14, 2022 184.70 185.49 181.50 184.11 2,701,518 -0.59(-0.32%)
Sep 13, 2022 186.63 189.80 183.00 184.70 3,902,845 -10.40(-5.33%)
Sep 12, 2022 191.28 195.29 191.25 195.10 3,042,193 +4.24(+2.22%)
Sep 09, 2022 183.74 191.52 183.71 190.86 4,179,110 +10.99(+6.11%)
Sep 08, 2022 170.17 179.88 169.16 179.88 3,180,316 +7.91(+4.60%)
Sep 07, 2022 170.69 173.09 166.80 171.96 3,203,324 +0.81(+0.47%)
Sep 06, 2022 172.45 172.69 168.62 171.15 2,964,275 -1.30(-0.75%)
Sep 02, 2022 174.28 177.13 170.91 172.45 4,350,070 -0.52(-0.30%)
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.