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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 139.5955
CLOSE 140.2247

Low

LOW 85.68

High

HIGH 227.5
DATEOPENHIGHLOWCLOSE
01/02/2026118.5118.5112.37113.4
01/05/2026114.66116.62113.75114.14
01/06/2026114.45115.12112.82114.58
01/07/2026115.74121.64115.57119.73
01/08/2026119.55120115.16115.97
01/09/2026118.05119116.56117.65
01/12/2026115.06117.15114.91116.75
01/13/2026116.75119.14115.24117.01
01/14/2026116.45119.25112.94115.18
01/15/2026115.99118.08112.5113.75
01/16/2026114.19114.93110.9113.47
01/20/2026110.76112.57110.06110.68
01/21/2026111.25114.03109.79111.47
01/22/2026113.61113.62111.57113.44
01/23/2026113.67114.72112.36113.12
01/26/2026113.5117.49113.12117.08
01/27/2026119.62121.8118.35119.17
01/28/2026119.87121.75117.23117.3
01/29/2026115.19115.39107.85111.16
01/30/2026110.13112.19109.56110.35
02/02/2026110111.81108.69109.71
02/03/2026108.98109.18103.76105.43
02/04/2026102.99105.5100.39103.84
02/05/2026103.7104.0793.6394.29
02/06/202696.2499.2594.5998.88
02/09/202699.05102.6996.56102.01
02/10/2026100.3104.72100.2103.35
02/11/2026103.43104.15101.1103.95
02/12/2026104.73105.17100.57102.89
02/13/2026104.23108.21103.15107.41
02/17/2026105.9106.47100.01103.57
02/18/2026102.44105.44100.5103.94
02/19/2026104.41106102.49105.54
02/20/2026104.82107.9796.7897.15
02/23/202696.2496.2885.6887.58
02/24/202687.2890.2386.2687.56
02/25/202687.3991.586.6390.83
02/26/202691.8196.2791.1795.28
02/27/202692.2793.3889.8293
03/02/202693.9896.7993.2796.22
03/03/202692.3898.739297.86
03/04/202696.55102.195.03101.92
03/05/2026101.83107.42101.75106.54
03/06/2026106.49108.43105.06107.25
03/09/2026106.4109.57106.38108.53
03/10/2026111.25111.99107.14109.08
03/11/2026110.63113109.06110.51
03/12/2026110.25112.51109.58110.39
03/13/2026111112.66108.65110.45
03/16/2026110.75110.88105.94105.96
03/17/2026106.02109.75104.9108.3
03/18/2026107.19110.61107108.95
03/19/2026109.75110.18105.85107.05
03/20/2026105.92106.08100.9102.25
03/23/2026102.77104.36101.75103.33
03/24/2026102.6102.7297.6598.25
03/25/202699.75100.0895.8896.47
03/26/202695.7998.8895.398.16
03/27/202692.7193.6290.4592.4
03/30/202694.8997.6294.195.02
03/31/202695.4898.2294.7597.6
04/01/202699.1999.2496.5998.33
04/02/202697.8100.296.6999.78
04/06/2026101.25101.2598.1899.65
04/07/202699.47105.9398.9105.81
04/08/2026110112.48105.84106.63
04/09/2026106.5106.7697.798.67
04/10/202699.0399.5191.1294.76
04/13/202695.03100.7794.56100.56
04/14/2026101.16102.8698.3599.62
04/15/2026101.75103100.51102.79
04/16/2026105.46106.44102.77104.55
04/17/2026107.24107.96105.09105.99
04/20/2026105.64108.45104.26108.29
04/21/2026109.94114.79109.13112.4
04/22/2026113.83116.99113.16116.67
04/23/2026113.4113.5109.13111.35
04/24/2026111.99112.76108.89112.03
04/27/2026113.39114.5110.66113.65
04/28/2026114.41115.92112.58113.75
04/29/2026112.58113.29110.81113.1
04/30/2026111.75112.5108.14111.44
05/01/2026113.67114.49111.39113.91
05/04/2026114.23117.95113.85117.31
05/05/2026118.6120.17116.5119.13
05/06/2026117.1118.83114.37117.02
05/07/2026121.52126.7121.52126.43
05/08/2026124.8132.23123.08131.94
05/11/2026130.95135.67130.5135.57
05/12/2026135.5138.11133.25136.54
05/13/2026135.21142.09134.59140.64
05/14/2026139.93145.95138.75144.99
05/15/2026143.29149.56140.17148.52
05/18/2026147.38155.26146.84154.71
05/19/2026155158.56153.32154.22
05/20/2026153.57162.75153.51162.53
05/21/2026162.63164.89160.51162.06
05/22/2026162.63168.71162.4165.87
05/26/2026166.25169.38162167.89
05/27/2026160.25165.17158.27161.34
05/28/2026162.33169.38160.38167.75
05/29/2026169.36182.87168.74182.75
06/01/2026183.95196.42183.5195.54
06/02/2026191.21194.71186.35192.24
06/03/2026191.42191.75185.53186.9
06/04/2026168.52180.24167.78179.77
06/05/2026174.19176.56167.53167.76
06/08/2026168.38171163164.7
06/09/2026164.7166.22154.44161.23
06/10/2026159.76165.53158.99161.94
06/11/2026161.32174.11160.25172.88
06/12/2026172.67175.54169.5170.7
06/15/2026173.17174.38167.22173.23
06/16/2026173.28175.22166.49169.87
06/17/2026170172.73167.73170.74
06/18/2026171.69173.98165.23171.22
06/22/2026171.27178.05168.3168.86
06/23/2026167.25172.73165.5170.23
06/24/2026170.12171.79167.25168.26
06/25/2026170.1173.19167.5169.66
06/26/2026171.55176.21168.4175.27
06/29/2026177.38189176.03185.73
06/30/2026184.13191.33183190.79
07/01/2026193.75196.5191.25193.19
07/02/2026191.26199.53190.61193.98
07/06/2026189.51209.5188.55199.38
07/07/2026200.69201.37192.22194.62
07/08/2026193.51195.66185.3191.12
07/09/2026188.31198.75187198.4
07/10/2026196.6198186.48187.18
07/13/2026186.86189.25181187.91
07/14/2026191211189.46210.73
07/15/2026212.38217.5205.1206.77
07/16/2026207.17207.69200.07203.76
07/17/2026200.4209.5199.52203.08
07/20/2026203.08208.25197.82198.49
07/21/2026199.81200189.68191.15
07/22/2026192.56193.49185.05188.42
07/23/2026189.51190.21181.78183.42
07/24/2026185185.84181.83183.28
07/27/2026187.91188.5179.5180.11
07/28/2026181.33184.67174.14181.8
07/29/2026182.63186.39176.46179.38
07/30/2026180.58185.46177.75185.22
07/31/2026187.22191.65184.16190.86
08/03/2026194.04203.17192.6202.54
08/04/2026205.8212.64203.5211.22
08/05/2026213.55219.35209.56209.86
08/06/2026203207.63201.75207.39
08/07/2026213.83216.58208.2214.42
08/10/2026215.31226.9214.55225.16
08/11/2026224225.52219.24221.9
08/12/2026219.93224.95217.89221.78
08/13/2026224.98226.69220.23225.53
08/14/2026226.64227.5216.47216.95
08/17/2026216.102219.18213.01213.49