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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 111.1883
CLOSE 111.4419

Low

LOW 74.5

High

HIGH 141.73
DATEOPENHIGHLOWCLOSE
01/02/202586.6387.6385.2686.84
01/03/202587.3189.928789.76
01/06/202590.6392.189.0191.59
01/07/202591.5292.5988.5389.98
01/08/202589.0591.2787.8389.68
01/10/202588.7388.738687.21
01/13/202585.7286.2983.8985.37
01/14/202586.2587.9985.8187.01
01/15/202588.7591.3288.2490.51
01/16/202591.5792.2690.1790.85
01/17/202592.5492.7487.3989.25
01/21/202590.2292.589.5891.6
01/22/202592.1995.3790.7594.5
01/23/202594.294.4992.9694.43
01/24/202594.5896.0893.4293.73
01/27/202591.6395.6189.9293.44
01/28/202593.17102.8393.14102.17
01/29/2025101.09101.0997.5699.27
01/30/202599.93100.7797.7199.22
01/31/202599.6102.0399.3499.52
02/03/202596.7499.9996.0699.39
02/04/202599.13102.1199101.88
02/05/2025102104.85101.26104.31
02/06/2025103.88105.41103.43105.13
02/07/2025106107.83104.83105.4
02/10/2025106.2107.98106.12107.23
02/11/2025106.66108.7106.02107.91
02/12/2025106.3109.4106.05108.66
02/13/2025108.75113.53108.05113.44
02/14/2025112.37113.37110.72112.94
02/18/2025112.92113.86111.32113.84
02/19/2025113.84113.9111.15112.54
02/20/2025110.48110.68104.58109.04
02/21/2025107.22108.31101.14101.67
02/24/2025101.37101.4895.5997.93
02/25/202596.8297.2592.3394.94
02/26/202596.17100.4395.4498.64
02/27/2025100.41101.639595.06
02/28/202594.7597.6394.3597.42
03/03/202599.75101.1594.5995.68
03/04/202594.2599.0492.6597.54
03/05/202590.4291.8385.7591.36
03/06/202589.1592.9386.4686.93
03/07/202586.1486.9379.5183.38
03/10/202580.6680.9975.9577.22
03/11/202577.684.757782.44
03/12/202585.986.9384.1986.69
03/13/202586.6486.9682.6683.13
03/14/202584.6388.6384.2988.44
03/17/202588.2592.7288.1491.21
03/18/202590.5392.1289.1890.79
03/19/202591.5695.3290.5793.76
03/20/202592.8294.3791.1292.26
03/21/202589.7393.0588.2690.56
03/24/202592.593.4190.4293.16
03/25/202594.5298.1794.2596.24
03/26/202595.9896.1992.5992.85
03/27/202592.1892.8790.0791.64
03/28/202591.4691.9188.3789.28
03/31/202586.4588.4184.4788.15
04/01/202589.7490.7987.8190.6
04/02/202588.2994.0788.2692.87
04/03/202587.7490.2385.4586.85
04/04/202582.0183.5177.5880.41
04/07/202575.0285.4474.581.09
04/08/202585.6887.7779.681.26
04/09/202581.1595.6681.1294.5
04/10/202592.259488.5592.15
04/11/202591.7594.790.1694.48
04/14/202596.7497.3193.2194.67
04/15/202595.85100.0194.9298.2
04/16/202596.5398.8493.3794.96
04/17/202595.9596.2493.2893.91
04/21/202590.9593.0288.9290.67
04/22/202592.2193.6890.7392.11
04/23/202595.6399.0895.6396.44
04/24/202596.5103.7196.5103.51
04/25/2025103.67106.44103.15106.22
04/28/2025106.21107103.83105.77
04/29/2025106.12108.09105.77107.75
04/30/2025104.75107.39103.6107.22
05/01/2025107.88109.91106.94107.97
05/02/2025109.55110.93108.6110.15
05/05/2025109112.79108.85110.87
05/06/2025108.05111.88107.64110.8
05/07/2025106.36107.46104.27105.63
05/08/2025106.87108.23106.18107.16
05/09/2025104.74105101.16102.64
05/12/2025104.92107.37103.78107.36
05/13/2025107.05112106.75110.05
05/14/2025110.63111.37107.82108.99
05/15/2025105.9108.47105.52107.96
05/16/2025108.97110.22107.96109.82
05/19/2025108.11111.38107.92111.09
05/20/2025110.47110.75109.18110.56
05/21/2025109.2112.67108.02108.69
05/22/2025107.68112.22107.5111.02
05/23/2025109.63114.98109.35113.9
05/27/2025116118.56114.9118.06
05/28/2025118.25118.35116.5117.21
05/29/2025118118.12113.36114.7
05/30/2025115.51118.28114.19117.84
06/02/2025117.75119.99116.38119.79
06/03/2025120.19122.8119.36122.19
06/04/2025113.69117.74111.32115.14
06/05/2025115.58117.15113.18115.74
06/06/2025115.78119.62115.78117.1
06/09/2025117.58117.94114.53116.1
06/10/2025116.37117.5114.31116.91
06/11/2025116.51119.99116.39119.25
06/12/2025118.51122.19118.25120.43
06/13/2025118.75121.37118.27120.16
06/16/2025120.46121.87119.32119.85
06/17/2025119.86123.3118.5123.01
06/18/2025122.68122.68119.71121.29
06/20/2025121.14122.5118.57119.08
06/23/2025117.69123.58115.38122.95
06/24/2025122.73123.38120.28121.35
06/25/2025122.02125.1121.89123.52
06/26/2025124.27126.59123.52126.31
06/27/2025126.15126.34123.89124.83
06/30/2025125.66127.51124.93127.33
07/01/2025127.34129.16120.38123.02
07/02/2025122.75124.13122.29124.03
07/03/2025125129.5125128.53
07/07/2025126.93127.04124.73126.37
07/08/2025126.91127.35124.44126.93
07/09/2025128128.48126.76128.38
07/10/2025128.25128.63121.64121.78
07/11/2025122122.33119.37119.61
07/14/2025116.71120.18115.88119.05
07/15/2025119.77120.18117.63118.32
07/16/2025118.96119.16116.21117.61
07/17/2025117.59118.58116.74117.46
07/18/2025118.08119.32116.44118.99
07/21/2025119.68122.51118.53120.4
07/22/2025120.38121.37117.5117.81
07/23/2025117.81118113.51115.38
07/24/2025116117.13115.03115.51
07/25/2025115.5117.7115.08116.98
07/28/2025117.75119.14117118.05
07/29/2025118.47120.18114.5116.38
07/30/2025115.88116.67113.36115.79
07/31/2025116.44116.98113.44113.64
08/01/2025112.24113.5109.52111.67
08/04/2025113.23114.37112113.72
08/05/2025113.66114.45109.63110.44
08/06/2025111.25112.98110.5112.92
08/07/2025112.92113105.5106.25
08/08/2025107.75108.63105.11106.12
08/11/2025105.96108.5104.94106.61
08/12/2025107109.58106.87108.95
08/13/2025110110.61106.97108.03
08/14/2025108.09108.75104.95106.22
08/15/2025106.32107.23105.75106.98
08/18/2025106.5107.24105.43106.59
08/19/2025107.75109103.98104.65
08/20/2025104.36105.24102.33104.79
08/21/2025104.45104.48103.42103.52
08/22/2025103.75106103.14105.14
08/25/2025105.65106.5104.63104.71
08/26/2025104.83106.25104.18104.4
08/27/2025105.4106.86105105.65
08/28/2025102.5110.54102.31110.5
08/29/2025111.22112105.1105.93
09/02/2025104.28104.51101.93103.38
09/03/2025103.25103.62101.07103.3
09/04/2025103.3103.87100.67103.12
09/05/2025103.52104.53101.77104.41
09/08/2025104.75107.21104.11107.02
09/09/2025107.04107.75105.16105.88
09/10/2025106.89108.45105.54106.22
09/11/2025107.06109.57106.78108.35
09/12/2025108.85110.75108.75109.03
09/15/2025110.4112.22109.19111.19
09/16/2025111.2112.08108.7111.25
09/17/2025111.25113.5108.59111.38
09/18/2025117.23126.06115.53125.66
09/19/2025124.75126.8123.95125.64
09/22/2025124125.08121.58123.29
09/23/2025123.29123.77120.28121.03
09/24/2025120.6121.74118.62119.08
09/25/2025119.23120.39117.25118.27
09/26/2025118.03120.93117.57120.36
09/29/2025121.61122.63120.66122.11
09/30/2025121.61122.72119.81122.6
10/01/2025121.94125.21121.34124.99
10/02/2025125.31125.57123.09124.2
10/03/2025124.96125.47121.58122.47
10/06/2025123.88125.88123.6123.99
10/07/2025124.25124.47119.13121.16
10/08/2025122.94127.5122.58127.49
10/09/2025127.49127.87125.48127.28
10/10/2025127.25129.35123.32123.42
10/13/2025125.29127.8124.38127.15
10/14/2025125.03125.14121.9122.24
10/15/2025123.5123.88121.2122.26
10/16/2025122.43124.58118.85120.56
10/17/2025119.51121.5118.86121.16
10/20/2025121.63126.11121.61125.9
10/21/2025125.31126.9124.59125.99
10/22/2025125.67126.34122.92125.03
10/23/2025125130.61125130.5
10/24/2025132.2133.88130.47131.83
10/27/2025133.14133.59131.31132.43
10/28/2025134.2138.41134136.74
10/29/2025135.25137.25133.32136.38
10/30/2025135.78137.5133.53134.67
10/31/2025135.6137.38134.32135.75
11/03/2025137.33138.95136.28137.98
11/04/2025134.95137.37132.78133.48
11/05/2025132.97133.8131.5133.54
11/06/2025131.67135129.28133.13
11/07/2025131.67135.57129.78134.95
11/10/2025136.96139.75136.06139.38
11/11/2025138.81139.63137.8139.18
11/12/2025140.28141.73136.25136.47
11/13/2025135.25135.96131.54132.45
11/14/2025130.62136.01127.26134.39
11/17/2025134.25135.17131.65132.45
11/18/2025131.21132.83128.25128.42
11/19/2025128.34131.5127.32130.15
11/20/2025133.14134.83125.03125.33
11/21/2025124.48125.25119.39122.67
11/24/2025124.54127.3123.51126.71
11/25/2025125.93128.43123.25128.09
11/26/2025128.25128.75124.25125.39
11/28/2025126.34127.67125.49127.29
12/01/2025125.81126.69123.75126.03
12/02/2025128.37130.25126.75129.14
12/03/2025124.5131.25121.58131.04
12/04/2025130.98131.32127.57128.28
12/05/2025129.04131.72127.08128.01
12/08/2025128.25130.07127.23128.8
12/09/2025128.06132.48127.93129.5
12/10/2025129130.4126.14129.89
12/11/2025129.17132.05128.13129.41
12/12/2025129.1129.36124.69126.2
12/15/2025127.25127.25121.86121.87
12/16/2025121.62122.86120.5122.13
12/17/2025122.35122.61117.46117.51
12/18/2025119.93120.51118.48119.32
12/19/2025120122.3119.66120.32
12/22/2025119.95121.47118.71120.79
12/23/2025120.62120.9118.38119.71
12/24/2025119.21119.5117.67119.28
12/26/2025119.25120.54118.79120.3
12/29/2025119.58120.82118.66118.98
12/30/2025119119.53118.06118.91
12/31/2025119119.02117.1117.19