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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 78.5039
CLOSE 78.4649

Low

LOW 50.2

High

HIGH 99.58
DATEOPENHIGHLOWCLOSE
01/02/202462.8763.0760.7661.72
01/03/202460.0862.2159.6561.09
01/04/202461.561.960.9161.41
01/05/202461.2562.3761.1661.87
01/08/202462.9865.4162.8965.32
01/09/202466.4369.1466.2568.44
01/10/202468.7270.5868.7270.51
01/11/20247171.9470.0971.13
01/12/202471.7572.5870.6370.84
01/16/202469.8571.869.7771.57
01/17/202469.8970.8168.269.07
01/18/202470.4271.1169.7970.78
01/19/202471.2572.7170.9572.64
01/22/202475.1275.573.8474.67
01/23/202474.5474.9372.9374.32
01/24/202475.1576.8974.6475.07
01/25/202476.476.5872.773.36
01/26/202472.6273.4471.6972.58
01/29/202473.575.1873.4475.17
01/30/202475.2575.6674.675.34
01/31/202474.575.0372.7273.13
02/01/202474.0474.9773.5474.84
02/02/202474.9476.374.1875.89
02/05/202476.2576.9473.8975.62
02/06/202476.3476.9473.8375.53
02/07/202476.9380.2776.6879.44
02/08/202479.1880.9878.5180.76
02/09/202482.584.2581.6182.34
02/12/202482.4382.6780.1680.32
02/13/202476.8981.5875.580.61
02/14/202481.9483.7381.6483.64
02/15/202484.3884.6181.7882.85
02/16/202482.9583.0981.2882.31
02/20/202481.7581.7578.7780.93
02/21/202470.7673.6568.2973.09
02/22/202476.2378.4274.2577.73
02/23/202478.4479.2577.1577.87
02/26/202478.2980.8377.3780.26
02/27/202480.8582.2780.1880.3
02/28/202479.7280.4278.6480.24
02/29/202481.2382.2580.2781.04
03/01/202479.8179.9377.2878.65
03/04/202479.3379.577.8278.45
03/05/202476.8877.1372.4574.39
03/06/202490.0191.258182.39
03/07/202482.4482.9678.882.42
03/08/202482.7585.4480.680.71
03/11/202479.7980.887979.34
03/12/202479.6583.4579.3482.32
03/13/202482.4383.7181.3883.04
03/14/202483.2584.4581.3782.15
03/15/202481.481.8578.978.91
03/18/202479.7680.5978.9780.27
03/19/202479.5480.3777.5680.22
03/20/202480.2582.1279.5281.72
03/21/202481.4783.3180.5182.37
03/22/202481.9382.179.8981.9
03/25/202481.582.3180.2581.19
03/26/202481.583.1380.9782.5
03/27/202483.3483.4679.3980.56
03/28/202480.6181.9179.9980.15
04/01/202480.2580.578.4379.9
04/02/202478.2379.9377.7479.89
04/03/202479.1480.8978.6280.01
04/04/202481.0881.577.2277.3
04/05/202477.4379.3877.3378.88
04/08/202479.0579.1677.3878.43
04/09/202478.757977.1677.69
04/10/202476.578.7776.3378.13
04/11/202478.3979.4777.5479.45
04/12/202478.4778.7276.7577.26
04/15/202477.517874.674.88
04/16/202474.3975.4174.274.79
04/17/20247676.272.9373.42
04/18/202473.2574.3872.5573.53
04/19/202472.9973.1870.2270.66
04/22/202471.4472.8270.3572.29
04/23/202473.0575.773.0474.91
04/24/202475.976.2173.6974.41
04/25/202472.3974.9671.9874.51
04/26/202475.0876.4474.5776.02
04/29/202478.1478.4775.5176.01
04/30/202475.575.7773.0873.14
05/01/202472.6175.6372.1473.86
05/02/202475.9476.9974.5175.89
05/03/202476.1977.897577.55
05/06/202476.8579.4776.0879.45
05/07/202478.9380.3877.9178.14
05/08/202477.9779.8177.1478.44
05/09/202478.2679.5677.3579.49
05/10/20248081.8879.680.19
05/13/202481.2581.2579.1679.8
05/14/202479.882.779.882.39
05/15/202483.386.0982.7385.78
05/16/202485.7586.0284.7184.77
05/17/20248586.5784.6886.48
05/20/202486.587.486.1687.19
05/21/202485.7787.9185.1387.33
05/22/202487.588.2485.7286.36
05/23/202487.587.685.3285.59
05/24/202485.6788.9485.287.87
05/28/202489.6689.7185.7886.71
05/29/202485.588.3985.4987.38
05/30/202486.5486.6678.5378.98
05/31/202482.4482.4476.6378.42
06/03/202479.8479.8776.2877.17
06/04/202477.578.175.8876.4
06/05/202483.6585.6579.185.55
06/06/202485.7387.3484.0585.12
06/07/202485.7587.4884.2887.28
06/10/202491.7896.2591.7893.64
06/11/202493.2296.2592.5496.16
06/12/202497.5697.6894.7296.84
06/13/202496.9697.4795.2495.7
06/14/202495.597.0995.2996.36
06/17/202495.6998.6694.1497.61
06/18/202497.598.3296.6797.38
06/20/202497.5798.3194.895.54
06/21/202495.1695.2592.6895.16
06/24/202493.7895.4493.594.48
06/25/202494.9496.9594.8996.69
06/26/202496.496.8894.9495.09
06/27/202495.2597.8994.9996.82
06/28/202497.3398.3295.4595.8
07/01/202496.3298.1994.4898.04
07/02/202495.5796.7995.3796.26
07/03/202496.0697.5295.696.8
07/05/202496.9797.8796.3397.42
07/08/202497.5999.2894.9597.68
07/09/202498.1399.5895.896.47
07/10/202496.2596.2691.493.61
07/11/202493.9294.9591.8892.61
07/12/202492.0593.6291.9492.83
07/15/202492.9295.8991.0594.34
07/16/202494.5694.8492.1392.26
07/17/20249090.987.6888.74
07/18/202487.9488.0584.0985.76
07/19/202473.6379.1972.5376.24
07/22/202471.2571.2565.465.98
07/23/202467.2669.2564.6967.22
07/24/202467.568.8664.3464.54
07/25/202464.665.762.5663.54
07/26/202464.9965.1462.8264.04
07/29/202464.8866.3864.3664.7
07/30/202461.8962.0856.5658.41
07/31/202458.6759.2357.0557.99
08/01/20245858.0555.4256.06
08/02/202454.2955.3752.7954.47
08/05/202450.3956.0350.255.51
08/06/202457.5558.8155.3957.92
08/07/202459.5960.8857.5357.67
08/08/202458.4760.5157.4360.13
08/09/202460.5561.559.760.23
08/12/202460.560.7258.959.84
08/13/202460.562.246062.03
08/14/202462.564.7462.3264.06
08/15/202465.0665.9164.3865.12
08/16/202465.1165.6664.4665.64
08/19/20246667.7565.6566.69
08/20/202467.3467.5366.166.63
08/21/202466.7568.6166.4168.3
08/22/202468.8169.6366.8166.91
08/23/202467.5368.466.767.89
08/26/202467.7767.9466.3266.47
08/27/202465.4567.6165.1967.46
08/28/202467.4567.6865.3766.05
08/29/202465.571.4365.3367.92
08/30/202469.4471.0368.3469.32
09/03/202468.9469.3866.3266.65
09/04/202465.1166.864.664.83
09/05/202463.8564.7563.1764.11
09/06/202463.9564.3561.1261.6
09/09/202462.2862.3861.0461.65
09/10/202462.1962.5860.8961.94
09/11/202461.9363.6560.5663.38
09/12/202463.9264.663.1264.28
09/13/202464.2565.46464.78
09/16/202465.1967.5164.8466.95
09/17/202467.5568.166.8367.18
09/18/202467.3768.0165.8666.78
09/19/2024697168.4469.35
09/20/202471.0375.1170.9774.96
09/23/202474.4475.5473.1473.29
09/24/202473.7273.8571.3272.14
09/25/202472.572.9371.3971.62
09/26/202472.8173.169.4770.37
09/27/202470.9571.6170.2971.47
09/30/20247171.3569.5570.12
10/01/202470.5770.7468.1768.79
10/02/202468.7270.5468.7270.06
10/03/202469.7571.7269.6470.94
10/04/202472.0473.1470.9573.06
10/07/202472.7573.2571.4571.74
10/08/202471.9773.8171.6973.25
10/09/202473.4474.6973.1374.58
10/10/202474.4378.8874.2578.73
10/11/202478.7380.6578.2580.05
10/14/202480.3980.9977.477.63
10/15/202477.3977.6375.1775.58
10/16/202475.9676.874.8276.56
10/17/202477.578.4476.5677.58
10/18/202477.5878.4776.777.54
10/21/202477.4279.2577.0377.39
10/22/202477.2577.8976.0777.13
10/23/202476.7977.0274.5874.83
10/24/202475.5376.4875.2576.12
10/25/202476.3177.8473.7875.16
10/28/202475.2976.2573.8375.33
10/29/202475.8178.2975.177.74
10/30/202477.8878.8776.7976.86
10/31/202476.5376.8573.6774.22
11/01/202474.276.173.9375.78
11/04/202475.1375.7373.7774.72
11/05/20247577.2274.6676.9
11/06/202479.2981.1779.1980
11/07/202480.6383.3180.1182.7
11/08/202482.6483.2980.8182.51
11/11/202483.585.782.9785.61
11/12/202484.9585.9784.1385.88
11/13/202486.489.8686.0286.97
11/14/202486.9787.7785.8886.09
11/15/202485.185.7583.1984.19
11/18/202484.9986.8384.1985.74
11/19/202485.3988.5984.6388.32
11/20/202489.3389.3386.1287.54
11/21/202488.6390.687.8889.39
11/22/202489.9293.1489.4993.07
11/25/202493.7594.3690.290.92
11/26/202490.7591.8489.8191.08
11/27/202489.8189.8185.1386.9
11/29/202487.3887.5486.1886.49
12/02/202486.2388.5984.1486.7
12/03/202486.2587.9985.8587.49
12/04/202488.2891.6187.1391.04
12/05/202490.391.5689.6591.21
12/06/20249192.8290.2591.41
12/09/202491.4191.6587.9488.4
12/10/202488.489.3286.1586.7
12/11/202487.0591.2387.0590.74
12/12/202490.1291.4689.3991.38
12/13/202491.592.5790.3892.01
12/16/202492.1997.2591.2297.05
12/17/202496.699793.3194.11
12/18/202494.1194.886.3787.3
12/19/202491.2391.2587.4487.76
12/20/202486.7591.3686.2690.57
12/23/202489.6291.4388.5690.38
12/24/202490.2791.589.8291.45
12/26/202491.4491.6690.4991.27
12/27/202490.2990.4887.4688.75
12/30/202486.988.2286.0987.33
12/31/202487.9787.9784.9385.54