Skip to main content

Crowdstrike Holdings Inc (NQ: CRWD )

101.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 102.98 103.58 100.88 101.37 5,266,658 -2.98(-2.86%)
Jan 27, 2023 103.61 105.84 102.52 104.35 6,095,776 -0.12(-0.11%)
Jan 26, 2023 102.63 104.55 100.88 104.47 6,065,424 +3.65(+3.62%)
Jan 25, 2023 101.72 101.94 97.26 100.82 7,632,161 -3.78(-3.61%)
Jan 24, 2023 107.15 109.01 104.14 104.60 5,062,824 -1.70(-1.60%)
Jan 23, 2023 102.07 106.35 102.00 106.30 3,647,503 +2.89(+2.79%)
Jan 20, 2023 100.32 103.76 99.57 103.41 4,134,762 +3.56(+3.57%)
Jan 19, 2023 99.31 101.79 98.20 99.85 4,734,258 -1.15(-1.14%)
Jan 18, 2023 106.67 107.40 100.90 101.00 5,218,835 -3.43(-3.28%)
Jan 17, 2023 100.40 105.76 98.13 104.43 6,615,481 +4.90(+4.92%)
Jan 13, 2023 96.43 99.93 96.13 99.53 4,213,935 +1.55(+1.58%)
Jan 12, 2023 97.06 98.05 92.71 97.98 4,799,377 +0.98(+1.01%)
Jan 11, 2023 96.92 98.50 94.88 97.00 5,246,990 +1.33(+1.39%)
Jan 10, 2023 94.72 96.03 92.25 95.67 7,703,487 -0.90(-0.93%)
Jan 09, 2023 97.04 99.80 95.80 96.57 6,427,536 +1.85(+1.95%)
Jan 06, 2023 94.39 95.96 92.26 94.72 6,772,330 -0.17(-0.18%)
Jan 05, 2023 98.00 98.01 94.52 94.89 9,992,079 -9.47(-9.08%)
Jan 04, 2023 104.77 106.89 102.54 104.36 3,028,952 +1.08(+1.05%)
Jan 03, 2023 107.50 108.46 101.72 103.28 3,446,804 -2.03(-1.93%)
Dec 30, 2022 103.50 106.19 102.99 105.31 3,149,646 +0.74(+0.71%)
Dec 29, 2022 101.43 105.51 100.47 104.57 3,137,574 +4.61(+4.61%)
Dec 28, 2022 99.60 101.68 98.70 99.96 3,526,392 -0.70(-0.70%)
Dec 27, 2022 101.07 102.32 99.31 100.66 3,098,506 -1.33(-1.30%)
Dec 23, 2022 103.00 103.28 100.95 101.99 3,325,225 -1.98(-1.90%)
Dec 22, 2022 104.75 105.67 101.87 103.97 4,378,166 -3.38(-3.15%)
Dec 21, 2022 108.84 109.12 104.35 107.35 6,783,061 -2.48(-2.26%)
Dec 20, 2022 107.05 110.48 106.03 109.83 3,449,632 +1.74(+1.61%)
Dec 19, 2022 110.82 111.28 107.58 108.09 4,209,213 -3.41(-3.06%)
Dec 16, 2022 114.00 114.92 110.76 111.50 5,041,877 -3.49(-3.04%)
Dec 15, 2022 118.90 121.09 114.67 114.99 3,240,653 -5.58(-4.63%)
Dec 14, 2022 121.00 123.80 118.80 120.57 3,933,690 -0.42(-0.35%)
Dec 13, 2022 124.23 125.52 118.43 120.99 4,453,833 +2.45(+2.07%)
Dec 12, 2022 114.76 118.58 114.40 118.54 3,029,554 +3.46(+3.01%)
Dec 09, 2022 113.76 117.00 112.95 115.08 3,014,617 +0.84(+0.74%)
Dec 08, 2022 113.53 116.37 111.75 114.24 4,288,111 +1.04(+0.92%)
Dec 07, 2022 114.33 114.99 110.33 113.20 4,650,815 -0.63(-0.55%)
Dec 06, 2022 118.34 118.80 112.99 113.83 4,734,828 -4.50(-3.80%)
Dec 05, 2022 122.46 124.41 116.69 118.33 5,783,066 -5.67(-4.57%)
Dec 02, 2022 121.75 125.55 120.73 124.00 8,852,651 -0.07(-0.06%)
Dec 01, 2022 118.64 124.92 118.57 124.07 14,431,538 +6.42(+5.46%)
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%)
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.