Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CrowdStrike Holdings, Inc. logo
CRWD
CrowdStrike Holdings, Inc.
13:16:31
192.5103 $
0.0000 (%0.00)
Previous Close: 198.4
Day Low₺186.48
Day High₺198
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CRWD: CrowdStrike Holdings, Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.6255
CLOSE 25.6802

Low

LOW 7.99

High

HIGH 56.84
DATEOPENHIGHLOWCLOSE
01/02/202012.5112.6912.3112.36
01/03/202012.231312.212.69
01/06/202012.9614.0412.7613.78
01/07/202013.6414.1313.6313.69
01/08/202013.5513.9713.3313.92
01/09/202014.2414.3113.7813.99
01/10/202014.1214.581414.3
01/13/202014.3414.9414.2514.74
01/14/202014.8115.1714.3814.81
01/15/202014.8115.4914.8115.06
01/16/202015.3815.6915.2515.56
01/17/202015.7615.9315.5215.86
01/21/202015.7615.8515.3215.56
01/22/202015.7516.0115.5815.64
01/23/202015.6415.6715.1815.39
01/24/202015.515.7614.4614.81
01/27/202014.1514.5413.8314.52
01/28/202014.6714.9114.5314.77
01/29/20201515.4514.9415.07
01/30/20201515.6414.7415.61
01/31/202015.6315.7515.0615.27
02/03/202015.2815.3714.9115.27
02/04/202015.4816.0815.2915.89
02/05/202016.0516.215.0215.45
02/06/202015.415.7515.0515.55
02/07/202015.515.9315.4615.52
02/10/202015.5815.9715.3615.83
02/11/202016.516.7115.9116.3
02/12/202016.316.3815.6816.27
02/13/202016.0616.5516.0316.33
02/14/202016.4516.4615.9716.21
02/18/202016.2516.5716.1416.51
02/19/202016.6616.8916.416.51
02/20/202016.4316.515.0115.85
02/21/202015.6515.6614.8215.23
02/24/202014.114.8114.0114.52
02/25/202014.8814.9514.0214.44
02/26/202014.615.0714.3814.62
02/27/202014.0414.8613.5914.38
02/28/202013.915.0113.8814.91
03/02/202015.0515.2414.514.78
03/03/202014.915.1813.7514.12
03/04/202014.314.5214.0214.3
03/05/202014.0214.3613.6413.98
03/06/202013.5613.7212.5912.99
03/09/202011.712.2211.4111.44
03/10/202012.1212.1211.2511.73
03/11/202011.4911.5810.5610.71
03/12/20209.6510.058.999.46
03/13/20209.9810.029.159.89
03/16/2020998.038.25
03/17/20208.489.577.999.5
03/18/20208.9410.378.889.66
03/19/202010.1111.129.5510.44
03/20/202012.4912.9911.712.25
03/23/202011.5613.2511.512.86
03/24/202013.7314.6613.5714.33
03/25/20201414.8813.913.95
03/26/202013.9614.7813.7614.66
03/27/202014.2614.9714.0114.7
03/30/202014.714.9614.0714.43
03/31/202014.2615.0113.8213.92
04/01/202013.514.1413.3813.65
04/02/202013.6314.2313.5314.17
04/03/202013.9614.8113.9614.46
04/06/202014.7715.1314.6714.77
04/07/202014.8615.3314.4414.9
04/08/202014.9115.2214.7615.08
04/09/202015.1215.214.3814.54
04/13/202014.514.8414.3414.69
04/14/20201515.514.6315.22
04/15/202014.8415.6614.6815.46
04/16/202015.516.1115.3915.86
04/17/202016.1116.4115.8116.18
04/20/202016.2217.5516.117.11
04/21/202017.1717.6315.6916.52
04/22/202016.9217.3316.8117.02
04/23/202017.0217.491717.23
04/24/202017.2518.6617.2218
04/27/202018.2518.7518.0118.4
04/28/202018.518.6817.117.53
04/29/202017.7517.917.0517.32
04/30/202017.3217.3216.7816.92
05/01/202016.5717.5516.4517.3
05/04/202017.0918.4216.9518.36
05/05/202018.5718.7517.7217.9
05/06/202017.9918.4117.3318.11
05/07/202018.519.1918.4218.87
05/08/202019.1419.4918.7519.18
05/11/202019.2619.5919.0419.06
05/12/202019.2520.1618.8319.04
05/13/202019.4719.8318.2819.14
05/14/20201919.3518.6319.29
05/15/202019.3820.0719.0819.29
05/18/202019.5319.7518.9519.02
05/19/202019.1319.919.1319.64
05/20/202020.1820.4319.7920.24
05/21/202020.4120.4719.720.15
05/22/202020.2520.682020.56
05/26/202020.8520.8519.4919.84
05/27/202019.7519.7517.8819.5
05/28/202019.5520.5719.519.88
05/29/202020.82220.321.95
06/01/202022.6423.9522.5523.71
06/02/202024.1524.222.5123.06
06/03/20202525.9523.924.53
06/04/202023.5624.6222.9624
06/05/202023.182422.2223.48
06/08/202023.4724.3823.4123.86
06/09/20202424.2223.4123.48
06/10/202023.7524.4423.5824.31
06/11/202023.7125.0323.5623.76
06/12/202024.524.522.7623.28
06/15/202023.162522.8824.76
06/16/20202525.4223.6725.26
06/17/202025.4125.4424.4424.67
06/18/202024.5525.4724.4725.4
06/19/202025.7526.2225.1625.27
06/22/202025.3426.3925.0726.26
06/23/202026.4526.8325.7926.07
06/24/202025.9626.5225.1325.93
06/25/202025.9527.0825.9126.43
06/26/2020262624.3824.7
06/29/202024.9424.9423.5524.53
06/30/202024.6125.3524.3325.07
07/01/20202525.9124.8125.74
07/02/202025.9126.9325.5826.82
07/06/202027.3327.4226.1826.6
07/07/202026.7527.1726.326.61
07/08/202026.8428.6726.7828.64
07/09/202028.8829.628.2829.37
07/10/202029.3929.5628.8529.16
07/13/202029.5129.6426.4326.55
07/14/202026.7927.3424.7826.4
07/15/202026.426.5125.1525.79
07/16/202025.5325.724.6525.27
07/17/202025.3525.7224.7525.36
07/20/202025.4726.7425.4226.68
07/21/202027.1127.1226.1126.65
07/22/202026.6526.7925.6525.93
07/23/202026.1426.4124.925.37
07/24/202024.7825.4224.2725.01
07/27/202025.3326.0925.0425.9
07/28/202026.127.3225.9626.43
07/29/202026.928.4626.8528.23
07/30/202027.7528.227.2327.98
07/31/202028.2328.4627.3528.3
08/03/202028.6229.0528.0628.87
08/04/202028.892928.228.74
08/05/202028.7429.0528.528.69
08/06/202028.6428.8527.2627.58
08/07/202026.826.8525.0725.44
08/10/202025.725.724.1824.25
08/11/202024.2825.1323.3424.54
08/12/202024.6525.124.3124.61
08/13/202024.8625.5324.5825.22
08/14/202025.826.0925.2325.31
08/17/202025.526.3825.4426.34
08/18/202026.6326.9126.4126.78
08/19/202026.9127.4226.4327.04
08/20/202026.8928.1626.7128.12
08/21/20202828.3827.7228.01
08/24/202028.3528.4127.0727.81
08/25/202027.5828.6127.3428.39
08/26/202028.7529.9928.5729.28
08/27/202029.3529.5728.4529.28
08/28/202029.5630.2529.3629.66
08/31/20203031.643031.43
09/01/202033.6136.1732.535.92
09/02/202038.0138.2832.7435.52
09/03/202032.7534.731.7532.31
09/04/202031.3232.4928.8131.3
09/08/202029.7232.2329.531.41
09/09/202032.432.423132.05
09/10/202032.5733.5132.132.34
09/11/202032.7832.9230.7131.57
09/14/202031.9532.4831.7932.13
09/15/202032.6633.0531.8432.86
09/16/20203333.4632.3832.79
09/17/202031.8732.3131.232.15
09/18/202032.5633.0331.6832.86
09/21/202031.8134.6431.3634.53
09/22/202034.6335.6733.5535.67
09/23/202035.2535.9234.2334.65
09/24/202034.2834.4833.133.48
09/25/202033.9534.6533.6634.1
09/28/202034.4635.4234.0834.36
09/29/202034.4234.5933.8434.09
09/30/202033.8334.7633.4134.33
10/01/202034.8836.4434.535.72
10/02/202034.9336.3834.6534.97
10/05/202035.9537.0735.736.22
10/06/202036.537.1735.8836.28
10/07/202036.537.2136.0736.14
10/08/202036.6136.6235.3835.74
10/09/202036.0336.4135.6535.89
10/12/202036.6337.4436.2136.49
10/13/202036.7738.4136.7538.2
10/14/202038.438.4836.3336.95
10/15/202035.8536.4435.2836.34
10/16/20203737.2236.2336.34
10/19/202036.6837.435.9236.17
10/20/202036.3236.6235.5435.66
10/21/202035.7735.9233.1433.78
10/22/202034.2134.6732.9133.64
10/23/202033.7333.8933.233.85
10/26/202033.534.6132.3833.27
10/27/202033.5234.0332.9133.37
10/28/202033.0133.2132.2832.89
10/29/202033.0933.1731.5931.84
10/30/202031.3531.5830.1130.96
11/02/202031.1431.6930.4431.12
11/03/202031.4331.8730.9631.72
11/04/202033.4934.283334.08
11/05/202035.1235.434.4334.73
11/06/202034.6536.0734.5335.45
11/09/202034.0634.3431.5131.64
11/10/202031.773229.5330.88
11/11/202032.0333.0431.8832.74
11/12/202033.2334.3833.0334.33
11/13/202034.4434.532.833.05
11/16/202032.3533.2232.0532.9
11/17/202033.1934.9532.6334.45
11/18/202034.4334.8733.7534.42
11/19/202034.636.7734.535.94
11/20/202036.336.7435.8236.43
11/23/202036.6337.2835.6136.89
11/24/202036.4237.3835.9437.36
11/25/202037.537.9236.837.49
11/27/202037.638.0537.1337.71
11/30/202038.6438.7536.5838.32
12/01/202038.3838.536.4236.88
12/02/202036.0936.1734.5635.46
12/03/202039.8841.4438.8940.3
12/04/202040.0942.2439.441.82
12/07/20204243.1741.5342.68
12/08/202042.8244.7242.744.37
12/09/202043.8644.4340.7241.54
12/10/202041.3445.4541.0445
12/11/202044.2944.7242.8543.98
12/14/202044.244.8843.2243.45
12/15/202043.8544.1343.143.73
12/16/202044.2645.5544.1444.95
12/17/202045.5446.7345.246.31
12/18/202048.4351.4848.4350.94
12/21/202050.5652.950.4552.66
12/22/202053.2556.4452.8956.23
12/23/202056.4156.8254.0555.88
12/24/202055.8856.8454.8255.28
12/28/202056.2756.775353.14
12/29/202052.6553.3850.751.48
12/30/202051.9452.7551.3152.57
12/31/202052.8753.5652.0352.96