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.
20:00:01
684.86 $
0.0000 (%0.00)
Previous Close: 682.96
Day Low₺660.92
Day High₺695.91
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CRWD: CrowdStrike Holdings, Inc. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 171.9047
CLOSE 171.7659

Low

LOW 98.7

High

HIGH 242
DATEOPENHIGHLOWCLOSE
01/03/2022205205.575193.51198.33
01/04/2022195.89197.445183.32189.19
01/05/2022185191.36178.99179.29
01/06/2022180.25192.17176.25187.49
01/07/2022185193.27184.81188.99
01/10/2022182.61193.18174.87192.5
01/11/2022189.61198.5188.74196.11
01/12/2022196.61200.68185.7187.97
01/13/2022188.15188.49173.53174.9
01/14/2022173.87181.4999172.17176.7
01/18/2022172.73183.88170.05172.85
01/19/2022171.71181.8872171.52175.71
01/20/2022177.33182.5173.335173.89
01/21/2022171.88173.25163.11164.73
01/24/2022157.175168.22150.02167.27
01/25/2022167168.95157.5158.59
01/26/2022162.26171.24159.27160.94
01/27/2022164.16167.77158.36159.81
01/28/2022160.6169.17156.12168.9
01/31/2022170.7180.88170.24180.64
02/01/2022182.01182.9137176.24182.15
02/02/2022183185174.08177.04
02/03/2022171.9733175.8169.52170.63
02/04/2022170.89178.64169177.21
02/07/2022176.8183.19176.36178.84
02/08/2022175.98184.12175.83178.9
02/09/2022182.1187181.01186.9
02/10/2022182.23193.48182.22187.88
02/11/2022188.49191.25178.61181.86
02/14/2022180.0633186.62179.91180.6
02/15/2022185.103189.5182.41189.3
02/16/2022186.2361186.6123180.34183.28
02/17/2022181.86181.88168.96169.85
02/18/2022169.06170.98164.12164.93
02/22/2022161.5170.88161.4774166.71
02/23/2022170.615171.6161.636161.83
02/24/2022153.5184.33153.5182.88
02/25/2022182.51183.7174.26181.75
02/28/2022187.35197.25186.73195.21
03/01/2022201.33205.68195.8535197.64
03/02/2022198.6203.37190.27201.75
03/03/2022200204.8189.08191.02
03/04/2022193.76193.86177.28179.03
03/07/2022180.99182.46165.59167.4
03/08/2022165165.01155.36156.77
03/09/2022161.31171.08157.6701169.79
03/10/2022187.9198.67182.55191.02
03/11/2022191.12197189.5190.54
03/14/2022188.01191.92178183.12
03/15/2022183.5189.04178.16188.64
03/16/2022191.59197.82181.28189.66
03/17/2022189.28205.11186.52204.13
03/18/2022201.6209.6746200.75208.06
03/21/2022203205.49195.5204.13
03/22/2022204.2219.75204.01217.06
03/23/2022213.245223.98210.565219.48
03/24/2022220223.49215.2223.4
03/25/2022225225.75216.7221.95
03/28/2022220.15225.75216.91222.12
03/29/2022224.45225.44213.55223.01
03/30/2022220.74231.5218.38224.96
03/31/2022225.05232.35223.03227.08
04/01/2022225.3232.86224.53227.85
04/04/2022228230.07225.6229.03
04/05/2022229.99230.37217.885219.96
04/06/2022212.535215.59207.2001211.22
04/07/2022210.78221.5210.28217.03
04/08/2022221.5227.7215.2218.21
04/11/2022213.77219.99208.44216.6
04/12/2022227.35236.1794222.33223.51
04/13/2022224.11242223.75239.86
04/14/2022238.02239.55235.06235.22
04/18/2022234234.5222.16224.99
04/19/2022224.99230.76222.3228.66
04/20/2022229.32232217.5222.49
04/21/2022223.81227.2207.82209.85
04/22/2022209214.165203.68205.62
04/25/2022202.84216.5202.0201214.58
04/26/2022211.74212.85201.07201.4
04/27/2022200.09206.96198.14201.06
04/28/2022202.81209.97198.57207.06
04/29/2022206.61212.19197.8198.76
05/02/2022198.5204.5196.57203.65
05/03/2022203.65207.83195.11199.4
05/04/2022200.36200.7181.39200.39
05/05/2022199.02199.04177.1726180.98
05/06/2022178.665178.89160.74164.81
05/09/2022159.01160.6142.06143.69
05/10/2022150.67154.27139.71151.88
05/11/2022148.324152.745136.82137.4
05/12/2022134.2145130139.81
05/13/2022143.06157.7579143.06156.29
05/16/2022154157.68144.82146.39
05/17/2022151.33154.87140.8147.27
05/18/2022144.18148.42136.36138.5
05/19/2022138.6148.79136.68142.64
05/20/2022151.78156.7052142.05148.74
05/23/2022147.76153.97144.87149.27
05/24/2022146.69148.3799137.05139.87
05/25/2022138.825148.82137.7146.64
05/26/2022145.7160.25145.26155.84
05/27/2022158.89167.36158.67166.82
05/31/2022167.57170.56158.05159.99
06/01/2022163.01168158.35161.45
06/02/2022161176.56160.99174.02
06/03/2022165.864170.8199160.69162.1
06/06/2022167.48171.35162.71168.97
06/07/2022166.1181.89165.8419176.68
06/08/2022176180.47175.05178.84
06/09/2022176.5179.58173.41173.55
06/10/2022168.125170.5165.08169.32
06/13/2022158.71160.88150.63154.52
06/14/2022156162.25153.54159.26
06/15/2022161.33167.5159.27164.35
06/16/2022157.04161.45153.76157.21
06/17/2022158.5165.51157.93163.9
06/21/2022165170.85163.08164.64
06/22/2022162.61171.67161.8968165.71
06/23/2022168.59176.5999166.65174.9
06/24/2022177.99188.68177.29184.99
06/27/2022185.02185.64177.33181.93
06/28/2022181.44183.93171.71174.19
06/29/2022174.375177.86171.72175.94
06/30/2022173.62174.8163.55168.56
07/01/2022168.24179.63167.47179.25
07/05/2022179.2188.97175.72187.02
07/06/2022188.29190.7183.0699185.92
07/07/2022185.32192.82185.32190.2
07/08/2022185194.85184.1190.38
07/11/2022188188.3759181.0501185.37
07/12/2022186.9190.21172.9174.39
07/13/2022169.98178.74168.338174.97
07/14/2022172.34174.67167.65172.75
07/15/2022174.07179.22171.13177.9
07/18/2022183.52183.52176.71177.25
07/19/2022180.35180.71174.5180.55
07/20/2022182.98187.54181.03184.3
07/21/2022183.55189.24181.61189
07/22/2022190193.92181183.53
07/25/2022182.8184.075178.43182.62
07/26/2022182.17182.61168.1169.17
07/27/2022175.3178.705171.5176.96
07/28/2022176.78182.55174.75182.09
07/29/2022182.91184178.06183.6
08/01/2022180.78187.65178.99183.3
08/02/2022180.52189.64179.52188.14
08/03/2022191.07197.14190.8195.32
08/04/2022191.31192182.45189.24
08/05/2022186192.61184.82191.17
08/08/2022193.69197.48188.91189.52
08/09/2022188.16190184.82186.78
08/10/2022193.34201.74193.33200.8
08/11/2022204205.73196.0733198.06
08/12/2022203203199.03200.87
08/15/2022199.26202.9196.21201.82
08/16/2022200201.07195.78200.41
08/17/2022196.4198.51194.27196.89
08/18/2022195.33197.25193.81195.76
08/19/2022192.74193.5188.55190.52
08/22/2022186.36188.65184.0001185.88
08/23/2022191.46193.8886190.09192.36
08/24/2022196.2199.4099194.59194.62
08/25/2022199.295203.67197.54202.94
08/26/2022202.64202.7194.52194.56
08/29/2022191.005197.1896190.69192.05
08/30/2022196.32198.14189.12193.295
08/31/2022197.21197.94178.385182.61
09/01/2022178.45180169.08172.97
09/02/2022174.28177.13170.91172.45
09/06/2022172.45172.69168.62171.15
09/07/2022170.69173.09166.8171.96
09/08/2022170.17179.88169.16179.875
09/09/2022183.74191.52183.71190.86
09/12/2022191.28195.29191.25195.1
09/13/2022186.63189.8183184.7
09/14/2022184.7185.49181.5184.11
09/15/2022181.82185.14177.88178.86
09/16/2022174.15175.2169.385171.01
09/19/2022170.22175.85170175.39
09/20/2022173.8175.951172.62173.87
09/21/2022173.67176.85169.24169.25
09/22/2022167.04169.125159.67161.28
09/23/2022159.08161.65157.06160.39
09/26/2022159.99165.8159.135159.35
09/27/2022163.95165.12160.16162.58
09/28/2022164.11167.9162.57167.25
09/29/2022163.48166.24160.89165.7
09/30/2022166.15171.605164.6164.81
10/03/2022166.63170.69163.89169.31
10/04/2022174.58178.6897173175.07
10/05/2022171.01178.34170.35176.7
10/06/2022178.42181.84176.63178.39
10/07/2022174.44175.22170.33171.88
10/10/2022171.74172.46160.29161.08
10/11/2022158.72160.5151.75155.79
10/12/2022154.32155.78149.5152.99
10/13/2022145.452155.4255142.36152.6
10/14/2022155.75156.54145.825145.98
10/17/2022149.35154.04148151.61
10/18/2022157.26161.5154.7965156.88
10/19/2022155.41157.01151.41152.54
10/20/2022152.1158.449152.1153.88
10/21/2022152.49157.05148.5887156.32
10/24/2022158.11158.7154.22157.97
10/25/2022159.22164.67159.21162.11
10/26/2022158.05167.3589156.79161.77
10/27/2022164.75168.13162.05164.73
10/28/2022162.55164.98158.86163.65
10/31/2022161.62164.81159.6161.2
11/01/2022165168.48159.54160.53
11/02/2022161161.17147.94147.99
11/03/2022146.14146.14139.67141.53
11/04/2022140.96141.17126.42127.56
11/07/2022129.83129.9122.9124.68
11/08/2022126129.8299120.5127
11/09/2022124.55124.62120.5122.36
11/10/2022132.49136.095130.68135.76
11/11/2022136.75144.8269135.34143.12
11/14/2022141.55144.13138.29142.01
11/15/2022148.99151.425146.03148.3
11/16/2022146.705147.63142.0925143.65
11/17/2022139.62141.37137.87139.23
11/18/2022146.505146.72137.2138.99
11/21/2022137.11137.51134.38135.56
11/22/2022135.82136.31132.48135.8
11/23/2022135.58141.62133.84140.89
11/25/2022139.85141.37138.52140.05
11/28/2022139.68141136.6606139.45
11/29/2022140140.32136.25138
11/30/2022112.29117.81108.89117.65
12/01/2022118.64124.919118.57124.07
12/02/2022121.75125.55120.73124
12/05/2022122.46124.41116.692118.33
12/06/2022118.34118.8112.99113.83
12/07/2022114.33114.9899110.3318113.2
12/08/2022113.53116.3699111.75114.24
12/09/2022113.76116.9999112.95115.08
12/12/2022114.76118.58114.4118.54
12/13/2022124.23125.52118.43120.99
12/14/2022121123.8118.8120.57
12/15/2022118.9121.09114.67114.99
12/16/2022114.002114.915110.76111.5
12/19/2022110.82111.285107.58108.09
12/20/2022107.0505110.4815106.027109.83
12/21/2022108.84109.12104.35107.35
12/22/2022104.75105.67101.8713103.97
12/23/2022103103.28100.95101.99
12/27/2022101.07102.3299.31100.66
12/28/202299.6101.6898.799.96
12/29/2022101.43105.51100.47104.57
12/30/2022103.5106.187102.99105.29