Dark

CRWD
CrowdStrike Holdings, Inc. Class A Common Stock
stock NASDAQ

Market Open

Sep 4, 2026 1:00:19 PM EDT

212.79USD-1.014%(-2.18)3,855,374

210.00Bid 216.80Ask 6.80Spread

Pre-market

Sep 4, 2026 9:29:59 AM EDT

212.65USD-1.079%(-2.32)38,330

After-hours

Sep 3, 2026 4:59:30 PM EDT

214.00USD-0.458%(-0.99)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	212.1600	218.2900	211.3300	212.7900	-1.014%	3,855,374	0.000%
2026-09-03	208.3550	215.1000	203.7600	214.9700	+5.678%	12,070,102	-1.014%
2026-09-02	214.2200	214.8500	200.6000	203.4200	-5.417%	12,385,988	+4.606%
2026-09-01	228.0000	231.2986	212.6500	215.0700	-6.896%	13,740,656	-1.060%
2026-08-31	221.8350	233.8800	221.0000	231.0000	+5.769%	17,823,542	-7.883%
2026-08-28	228.2300	228.6900	210.5300	218.4000	-4.194%	14,728,309	-2.569%
2026-08-27	208.2500	229.0800	206.1000	227.9600	+20.499%	23,443,205	-6.655%
2026-08-26	182.7500	191.3200	181.2400	189.1800	+2.050%	13,619,878	+12.480%
2026-08-25	191.6200	194.5000	182.3500	185.3800	-2.780%	8,346,508	+14.786%
2026-08-24	189.5200	195.4000	188.4300	190.6800	-0.662%	7,250,972	+11.595%
2026-08-21	190.9400	192.8500	187.0100	191.9500	+0.846%	8,201,028	+10.857%
2026-08-20	197.2850	200.7410	189.9300	190.3400	-5.599%	8,902,380	+11.795%
2026-08-19	213.3800	213.9800	197.2500	201.6300	-5.302%	10,751,417	+5.535%
2026-08-18	213.0000	216.0550	209.0700	212.9200	-0.458%	6,887,302	-0.061%
2026-08-17	216.5300	219.1800	213.0100	213.9000	-1.406%	6,411,995	-0.519%
2026-08-14	226.6400	227.5000	216.4650	216.9500	-3.804%	6,750,293	-1.917%
2026-08-13	224.9800	226.6850	220.2300	225.5300	+1.691%	5,822,685	-5.649%
2026-08-12	219.9300	224.9500	217.8900	221.7800	-0.054%	6,919,387	-4.054%
2026-08-11	224.0000	225.5200	219.2400	221.9000	-1.448%	6,343,090	-4.105%
2026-08-10	215.3080	226.9000	214.5500	225.1600	+5.009%	8,178,476	-5.494%
2026-08-07	213.8250	216.5750	208.2000	214.4200	+3.390%	5,881,958	-0.760%
2026-08-06	203.0000	207.6300	201.7500	207.3900	-1.177%	6,911,327	+2.604%
2026-08-05	213.5500	219.3500	209.5600	209.8600	-0.644%	7,324,890	+1.396%
2026-08-04	205.8000	212.6400	203.5000	211.2200	+4.286%	8,354,468	+0.743%
2026-08-03	194.0400	203.1700	192.6000	202.5400	+6.120%	10,473,163	+5.061%
2026-07-31	187.2200	191.6450	184.1600	190.8600	+3.045%	7,887,419	+11.490%
2026-07-30	180.5800	185.4600	177.7468	185.2200	+3.256%	8,958,840	+14.885%
2026-07-29	182.6250	186.3900	176.4600	179.3800	-1.331%	7,152,529	+18.625%
2026-07-28	181.3300	184.6650	174.1400	181.8000	+0.938%	8,475,300	+17.046%
2026-07-27	187.9050	188.5000	179.5000	180.1100	-1.730%	6,585,917	+18.144%
2026-07-24	185.0000	185.8350	181.8300	183.2800	-0.076%	5,779,248	+16.101%
2026-07-23	189.5100	190.2079	181.7766	183.4200	-2.654%	6,592,315	+16.012%
2026-07-22	192.5600	193.4900	185.0500	188.4200	-1.428%	9,080,631	+12.934%
2026-07-21	199.8100	200.0000	189.6800	191.1500	-3.698%	9,880,264	+11.321%
2026-07-20	203.0800	208.2500	197.8200	198.4900	-2.260%	7,379,316	+7.204%
2026-07-17	200.4000	209.5000	199.5200	203.0800	-0.334%	9,102,630	+4.781%
2026-07-16	207.1700	207.6900	200.0700	203.7600	-1.456%	8,026,803	+4.432%
2026-07-15	212.3800	217.5000	205.1000	206.7700	-1.879%	12,002,817	+2.911%
2026-07-14	190.9950	211.0000	189.4600	210.7300	+12.144%	12,003,126	+0.978%
2026-07-13	186.8600	189.2500	181.0000	187.9100	+0.390%	6,475,288	+13.240%
2026-07-10	196.6000	198.0000	186.4800	187.1800	-5.655%	9,269,809	+13.682%
2026-07-09	188.3050	198.7500	187.0000	198.4000	+3.809%	6,283,528	+7.253%
2026-07-08	193.5100	195.6600	185.3000	191.1200	-1.798%	7,980,608	+11.338%
2026-07-07	200.6900	201.3700	192.2200	194.6200	-2.387%	9,551,201	+9.336%
2026-07-06	189.5100	209.5000	188.5500	199.3800	+2.784%	10,190,018	+6.726%
2026-07-02	191.2550	199.5300	190.6100	193.9800	+0.412%	10,432,159	+9.697%
2026-07-01	193.7500	196.5000	191.2500	193.1850	+1.258%	10,740,238	+10.148%
2026-06-30	184.1250	191.3250	183.0001	190.7850	+2.723%	14,751,886	+11.534%
2026-06-29	177.3750	188.9950	176.0300	185.7275	+5.965%	19,759,293	+14.571%
2026-06-26	171.5500	176.2100	168.4025	175.2725	+3.307%	13,329,053	+21.405%
2026-06-25	170.0950	173.1850	167.5003	169.6625	+0.837%	12,035,638	+25.420%
2026-06-24	170.1225	171.7866	167.2500	168.2550	-1.160%	7,018,105	+26.469%
2026-06-23	167.2525	172.7250	165.5000	170.2300	+0.811%	9,488,051	+25.001%
2026-06-22	171.2675	178.0450	168.2988	168.8600	-1.375%	13,743,286	+26.016%
2026-06-18	171.6875	173.9775	165.2300	171.2150	+0.278%	21,517,468	+24.282%
2026-06-17	170.0000	172.7325	167.7250	170.7400	+0.511%	8,393,105	+24.628%
2026-06-16	173.2745	175.2175	166.4900	169.8725	-1.937%	8,575,820	+25.265%
2026-06-15	173.1675	174.3738	167.2150	173.2275	+1.481%	10,184,101	+22.838%
2026-06-12	172.6650	175.5425	169.5000	170.7000	-1.262%	9,247,565	+24.657%
2026-06-11	161.3200	174.1075	160.2500	172.8825	+6.760%	14,136,004	+23.084%
2026-06-10	159.7575	165.5325	158.9875	161.9350	+0.436%	10,109,479	+31.405%
2026-06-09	164.6975	166.2175	154.4350	161.2325	-2.104%	14,962,454	+31.977%
2026-06-08	168.3763	171.0000	163.0025	164.6975	-1.823%	13,349,515	+29.201%
2026-06-05	174.1850	176.5550	167.5250	167.7550	-6.685%	20,955,279	+26.846%
2026-06-04	168.5175	180.2400	167.7775	179.7725	-3.815%	29,799,145	+18.366%
2026-06-03	191.4188	191.7500	185.5300	186.9025	-2.775%	20,986,357	+13.851%
2026-06-02	191.2125	194.7050	186.3450	192.2375	-1.690%	16,741,202	+10.691%
2026-06-01	183.9525	196.4150	183.5000	195.5425	+7.000%	18,361,380	+8.820%
2026-05-29	169.3587	182.8725	168.7350	182.7500	+8.942%	19,281,820	+16.438%
2026-05-28	162.3325	169.3750	160.3800	167.7500	+3.973%	9,500,986	+26.849%
2026-05-27	160.2525	165.1650	158.2725	161.3400	-3.900%	13,105,450	+31.889%
2026-05-26	166.2500	169.3750	162.0000	167.8875	+1.219%	8,352,517	+26.746%
2026-05-22	162.6250	168.7100	162.4000	165.8650	+2.349%	11,126,653	+28.291%
2026-05-21	162.6300	164.8875	160.5125	162.0575	-0.289%	10,584,303	+31.305%
2026-05-20	153.5750	162.7500	153.5160	162.5275	+5.387%	17,533,254	+30.926%
2026-05-19	154.9950	158.5600	153.3225	154.2200	-0.315%	17,860,173	+37.978%
2026-05-18	147.3738	155.2625	146.8425	154.7075	+4.166%	18,799,347	+37.543%
2026-05-15	143.2925	149.5625	140.1725	148.5200	+2.436%	15,437,502	+43.274%
2026-05-14	139.9263	145.9450	138.7500	144.9875	+3.089%	11,263,558	+46.764%
2026-05-13	135.2100	142.0925	134.5921	140.6425	+3.001%	11,203,424	+51.299%
2026-05-12	135.5000	138.1075	133.2500	136.5450	+0.723%	14,181,494	+55.839%
2026-05-11	130.9450	135.6675	130.5000	135.5650	+2.746%	11,173,272	+56.965%
2026-05-08	124.7938	132.2288	123.0825	131.9425	+4.360%	16,164,613	+61.275%
2026-05-07	121.5225	126.6975	121.5225	126.4300	+8.044%	20,457,911	+68.307%
2026-05-06	117.1000	118.8240	114.3650	117.0175	-1.775%	8,795,458	+81.845%
2026-05-05	118.5975	120.1650	116.5000	119.1325	+1.554%	8,900,043	+78.616%
2026-05-04	114.2250	117.9525	113.8500	117.3100	+2.985%	8,734,487	+81.391%
2026-05-01	113.6725	114.4925	111.3913	113.9100	+2.219%	6,087,996	+86.805%
2026-04-30	111.7525	112.5028	108.1375	111.4375	-1.466%	9,770,957	+90.950%
2026-04-29	112.5800	113.2900	110.8100	113.0950	-0.574%	7,659,151	+88.152%
2026-04-28	114.4063	115.9225	112.5800	113.7475	+0.084%	7,491,717	+87.072%
2026-04-27	113.3875	114.4950	110.6550	113.6525	+1.446%	9,188,214	+87.229%
2026-04-24	111.9838	112.7613	108.8900	112.0325	+0.615%	9,086,913	+89.936%
2026-04-23	113.4025	113.5000	109.1275	111.3475	-4.562%	12,901,891	+91.104%
2026-04-22	113.8325	116.9875	113.1575	116.6700	+3.797%	11,569,405	+82.386%
2026-04-21	109.9375	114.7875	109.1250	112.4025	+3.800%	14,684,239	+89.311%
2026-04-20	105.6350	108.4525	104.2550	108.2875	+2.170%	11,540,368	+96.505%
2026-04-17	107.2400	107.9600	105.0900	105.9875	+1.375%	11,625,211	+100.769%
2026-04-16	105.4625	106.4425	102.7725	104.5500	+1.712%	11,964,244	+103.529%
2026-04-15	101.7500	102.9950	100.5125	102.7900	+3.180%	12,432,577	+107.014%
2026-04-14	101.1625	102.8600	98.3500	99.6225	-0.932%	12,748,148	+113.596%
2026-04-13	95.0250	100.7650	94.5625	100.5600	+6.126%	16,665,855	+111.605%
2026-04-10	99.0255	99.5125	91.1175	94.7550	-3.968%	35,755,814	+124.569%
2026-04-09	106.4950	106.7550	97.7025	98.6700	-7.463%	21,682,167	+115.658%
2026-04-08	109.9975	112.4750	105.8375	106.6275	+0.775%	18,908,678	+99.564%
2026-04-07	99.4663	105.9325	98.8948	105.8075	+6.176%	18,507,307	+101.111%
2026-04-06	101.2500	101.2500	98.1826	99.6525	-0.128%	6,382,908	+113.532%
2026-04-02	97.7950	100.2000	96.6875	99.7800	+1.477%	7,960,345	+113.259%
2026-04-01	99.1875	99.2350	96.5925	98.3275	+0.743%	8,475,717	+116.409%
2026-03-31	95.4750	98.2200	94.7500	97.6025	+2.723%	11,906,406	+118.017%
2026-03-30	94.8925	97.6217	94.0975	95.0150	+2.836%	17,526,604	+123.954%
2026-03-27	92.7125	93.6150	90.4517	92.3950	-5.868%	24,128,001	+130.305%
2026-03-26	95.7925	98.8750	95.2975	98.1550	+1.752%	9,834,870	+116.790%
2026-03-25	99.7450	100.0800	95.8750	96.4650	-1.814%	12,514,633	+120.588%
2026-03-24	102.6012	102.7150	97.6500	98.2475	-4.916%	14,545,373	+116.586%
2026-03-23	102.7650	104.3575	101.7500	103.3275	+1.054%	14,413,175	+105.937%
2026-03-20	105.9188	106.0775	100.9025	102.2500	-4.479%	36,445,991	+108.108%
2026-03-19	109.7500	110.1775	105.8450	107.0450	-1.751%	9,439,285	+98.786%
2026-03-18	107.1925	110.6075	106.9975	108.9525	+0.602%	11,196,524	+95.305%
2026-03-17	106.0225	109.7525	104.9000	108.3000	+2.208%	11,725,917	+96.482%
2026-03-16	110.7475	110.8800	105.9425	105.9600	-4.061%	14,665,472	+100.821%
2026-03-13	110.9975	112.6600	108.6450	110.4450	+0.054%	8,908,471	+92.666%
2026-03-12	110.2500	112.5075	109.5825	110.3850	-0.111%	9,439,822	+92.771%
2026-03-11	110.6275	113.0000	109.0538	110.5075	+1.306%	11,644,887	+92.557%
2026-03-10	111.2500	111.9875	107.1375	109.0825	+0.507%	13,267,237	+95.073%
2026-03-09	106.3938	109.5700	106.3800	108.5325	+1.198%	15,401,413	+96.061%
2026-03-06	106.4900	108.4275	105.0575	107.2475	+0.664%	18,416,679	+98.410%
2026-03-05	101.8250	107.4225	101.7500	106.5400	+4.533%	23,810,288	+99.728%
2026-03-04	96.5463	102.1025	95.0275	101.9200	+4.154%	33,410,115	+108.781%
2026-03-03	92.3750	98.7300	91.9975	97.8550	+1.705%	30,852,674	+117.454%
2026-03-02	93.9750	96.7875	93.2715	96.2150	+3.463%	15,086,041	+121.161%
2026-02-27	92.2650	93.3750	89.8225	92.9950	-2.393%	20,503,129	+128.819%
2026-02-26	91.8120	96.2725	91.1650	95.2750	+4.897%	24,799,292	+123.343%
2026-02-25	87.3925	91.4950	86.6250	90.8275	+3.729%	22,791,531	+134.279%
2026-02-24	87.2750	90.2250	86.2625	87.5625	-0.023%	28,554,836	+143.015%
2026-02-23	96.2400	96.2775	85.6800	87.5825	-9.848%	60,305,004	+142.959%
2026-02-20	104.8200	107.9700	96.7775	97.1500	-7.945%	33,443,164	+119.032%
2026-02-19	104.4050	106.0000	102.4925	105.5350	+1.535%	8,001,628	+101.630%
2026-02-18	102.4375	105.4400	100.5000	103.9400	+0.356%	11,010,808	+104.724%
2026-02-17	105.8980	106.4705	100.0050	103.5713	-3.574%	17,712,532	+105.453%
2026-02-13	104.2275	108.2125	103.1450	107.4100	+4.398%	14,146,724	+98.110%
2026-02-12	104.7250	105.1675	100.5721	102.8850	-1.027%	14,010,108	+106.823%
2026-02-11	103.4250	104.1475	101.1000	103.9525	+0.585%	9,883,632	+104.699%
2026-02-10	100.3025	104.7200	100.1950	103.3475	+1.311%	12,485,496	+105.898%
2026-02-09	99.0463	102.6875	96.5636	102.0100	+3.171%	11,303,784	+108.597%
2026-02-06	96.2350	99.2475	94.5925	98.8750	+4.863%	19,771,960	+115.211%
2026-02-05	103.6975	104.0725	93.6300	94.2900	-9.197%	24,212,932	+125.676%
2026-02-04	102.9850	105.4950	100.3875	103.8400	-1.510%	18,932,048	+104.921%
2026-02-03	108.9800	109.1772	103.7625	105.4325	-3.901%	15,339,548	+101.826%
2026-02-02	110.0000	111.8100	108.6861	109.7125	-0.579%	8,294,696	+93.952%
2026-01-30	110.1250	112.1850	109.5625	110.3513	-0.723%	10,381,532	+92.830%
2026-01-29	115.1850	115.3875	107.8475	111.1550	-5.237%	20,921,336	+91.435%
2026-01-28	119.8650	121.7500	117.2275	117.2975	-1.567%	9,529,920	+81.411%
2026-01-27	119.6188	121.8000	118.3500	119.1650	+1.779%	11,338,128	+78.568%
2026-01-26	113.4975	117.4900	113.1225	117.0825	+3.501%	7,828,244	+81.744%
2026-01-23	113.6725	114.7150	112.3555	113.1225	-0.282%	7,083,196	+88.106%
2026-01-22	113.6125	113.6175	111.5700	113.4425	+1.770%	6,058,824	+87.575%
2026-01-21	111.2500	114.0300	109.7925	111.4700	+0.711%	10,747,340	+90.894%
2026-01-20	110.7565	112.5663	110.0578	110.6825	-2.457%	12,925,916	+92.253%
2026-01-16	114.1875	114.9250	110.9036	113.4700	-0.246%	13,751,688	+87.530%
2026-01-15	115.9900	118.0775	112.5000	113.7500	-1.237%	11,340,112	+87.068%
2026-01-14	116.4500	119.2500	112.9400	115.1750	-1.564%	15,019,740	+84.754%
2026-01-13	116.7500	119.1375	115.2350	117.0050	+0.221%	10,773,248	+81.864%
2026-01-12	115.0625	117.1525	114.9125	116.7475	-0.769%	7,755,448	+82.265%
2026-01-09	118.0475	118.9950	116.5625	117.6525	+1.453%	9,589,912	+80.863%
2026-01-08	119.5500	119.9975	115.1575	115.9675	-3.140%	9,821,828	+83.491%
2026-01-07	115.7425	121.6375	115.5710	119.7275	+4.492%	15,868,544	+77.729%
2026-01-06	114.4438	115.1150	112.8225	114.5800	+0.388%	9,360,584	+85.713%
2026-01-05	114.6575	116.6225	113.7512	114.1375	+0.655%	10,462,848	+86.433%
2026-01-02	118.5000	118.5000	112.3638	113.3950	-3.238%	13,299,924	+87.654%
2025-12-31	118.9950	119.0150	117.1000	117.1900	-1.444%	6,644,172	+81.577%
2025-12-30	119.0000	119.5300	118.0592	118.9075	-0.059%	4,672,400	+78.954%
2025-12-29	119.5738	120.8225	118.6584	118.9775	-1.097%	5,258,576	+78.849%
2025-12-26	119.2500	120.5387	118.7875	120.2975	+0.855%	4,602,608	+76.886%
2025-12-24	119.2075	119.5000	117.6685	119.2775	-0.361%	2,980,404	+78.399%
2025-12-23	120.6225	120.8975	118.3750	119.7100	-0.890%	8,212,052	+77.755%
2025-12-22	119.9450	121.4675	118.7125	120.7850	+0.386%	9,213,160	+76.173%
2025-12-19	120.0000	122.3013	119.6575	120.3200	+0.842%	18,650,684	+76.853%
2025-12-18	119.9250	120.5100	118.4775	119.3150	+1.540%	7,340,284	+78.343%
2025-12-17	122.3525	122.6100	117.4588	117.5050	-3.789%	9,269,208	+81.090%
2025-12-16	121.6210	122.8600	120.5000	122.1325	+0.217%	7,034,948	+74.229%
2025-12-15	127.2525	127.2525	121.8575	121.8675	-3.429%	8,739,720	+74.608%
2025-12-12	129.1025	129.3590	124.6900	126.1950	-2.486%	10,710,684	+68.620%
2025-12-11	129.1675	132.0475	128.1275	129.4125	-0.364%	8,005,824	+64.428%
2025-12-10	129.0000	130.4025	126.1350	129.8850	+0.301%	9,437,012	+63.830%
2025-12-09	128.0575	132.4741	127.9324	129.4950	+0.542%	8,143,344	+64.323%
2025-12-08	128.2500	130.0750	127.2250	128.7975	+0.617%	6,642,160	+65.213%
2025-12-05	129.0350	131.7225	127.0800	128.0075	-0.212%	10,517,792	+66.232%
2025-12-04	130.9775	131.3175	127.5650	128.2800	-2.108%	9,909,020	+65.879%
2025-12-03	124.4975	131.2500	121.5750	131.0425	+1.475%	22,315,020	+62.382%
2025-12-02	128.3675	130.2500	126.7500	129.1375	+2.464%	20,221,052	+64.778%
2025-12-01	125.8038	126.6850	123.7525	126.0325	-0.988%	8,234,360	+68.837%
2025-11-28	126.3425	127.6725	125.4850	127.2900	+1.519%	4,075,632	+67.169%
2025-11-26	128.2500	128.7500	124.2500	125.3850	-2.108%	8,855,292	+69.709%
2025-11-25	125.9250	128.4275	123.2525	128.0850	+1.089%	6,608,904	+66.132%
2025-11-24	124.5400	127.2975	123.5075	126.7050	+3.291%	10,596,720	+67.941%
2025-11-21	124.4775	125.2500	119.3875	122.6675	-2.122%	12,254,836	+73.469%
2025-11-20	133.1400	134.8300	125.0325	125.3275	-3.703%	9,932,208	+69.787%
2025-11-19	128.3425	131.4950	127.3228	130.1475	+1.347%	6,087,700	+63.499%
2025-11-18	131.2050	132.8325	128.2500	128.4175	-3.041%	10,291,868	+65.702%
2025-11-17	134.2500	135.1675	131.6450	132.4450	-1.445%	5,581,088	+60.663%
2025-11-14	130.6175	136.0100	127.2625	134.3875	+1.467%	7,769,188	+58.341%
2025-11-13	135.2475	135.9625	131.5350	132.4450	-2.946%	9,624,076	+60.663%
2025-11-12	140.2750	141.7250	136.2500	136.4650	-1.952%	7,965,900	+55.930%
2025-11-11	138.8050	139.6250	137.8025	139.1825	-0.143%	5,423,056	+52.886%
2025-11-10	136.9550	139.7450	136.0625	139.3825	+3.283%	8,658,192	+52.666%
2025-11-07	131.6650	135.5650	129.7750	134.9525	+1.369%	9,708,556	+57.678%
2025-11-06	131.6700	135.0000	129.2750	133.1300	-0.303%	12,399,616	+59.836%
2025-11-05	132.9700	133.7975	131.5000	133.5350	+0.041%	6,584,648	+59.351%
2025-11-04	134.9475	137.3700	132.7750	133.4800	-3.261%	10,020,240	+59.417%
2025-11-03	137.3300	138.9525	136.2750	137.9800	+1.641%	7,641,972	+54.218%
2025-10-31	135.6025	137.3750	134.3250	135.7525	+0.804%	7,493,924	+56.748%
2025-10-30	135.7775	137.4950	133.5263	134.6700	-1.250%	7,819,492	+58.008%
2025-10-29	135.2500	137.2500	133.3250	136.3750	-0.263%	7,122,592	+56.033%
2025-10-28	134.2025	138.4100	133.9950	136.7350	+3.255%	13,469,708	+55.622%
2025-10-27	133.1350	133.5850	131.3100	132.4250	+0.451%	7,728,620	+60.687%
2025-10-24	132.2000	133.8800	130.4675	131.8300	+1.023%	10,201,812	+61.412%
2025-10-23	124.9950	130.6075	124.9950	130.4950	+4.373%	12,589,148	+63.064%
2025-10-22	125.6700	126.3400	122.9175	125.0275	-0.762%	6,728,108	+70.195%
2025-10-21	125.3100	126.9000	124.5875	125.9875	+0.068%	5,763,536	+68.898%
2025-10-20	121.6325	126.1113	121.6125	125.9025	+3.912%	11,280,336	+69.012%
2025-10-17	119.5038	121.5000	118.8550	121.1625	+0.502%	7,707,280	+75.624%
2025-10-16	122.4325	124.5775	118.8470	120.5575	-1.388%	8,696,012	+76.505%
2025-10-15	123.5000	123.8750	121.1950	122.2550	+0.016%	6,923,276	+74.054%
2025-10-14	125.0238	125.1350	121.8975	122.2350	-3.867%	11,074,044	+74.083%
2025-10-13	125.2875	127.7950	124.3750	127.1525	+3.028%	9,362,272	+67.350%
2025-10-10	127.2500	129.3525	123.3218	123.4150	-3.039%	12,570,448	+72.418%
2025-10-09	127.4875	127.8650	125.4750	127.2825	-0.161%	8,815,164	+67.179%
2025-10-08	122.9425	127.5000	122.5825	127.4875	+5.227%	14,470,188	+66.910%
2025-10-07	124.2500	124.4639	119.1300	121.1550	-2.285%	11,430,156	+75.635%
2025-10-06	123.8775	125.8750	123.5950	123.9875	+1.239%	7,797,488	+71.622%
2025-10-03	124.9600	125.4675	121.5750	122.4700	-1.393%	7,933,860	+73.749%
2025-10-02	125.3063	125.5675	123.0863	124.2000	-0.632%	10,355,272	+71.329%
2025-10-01	121.9375	125.2092	121.3400	124.9900	+1.954%	10,049,508	+70.246%
2025-09-30	121.6050	122.7203	119.8135	122.5950	+0.395%	9,152,656	+73.572%
2025-09-29	121.6050	122.6250	120.6625	122.1125	+1.460%	8,791,540	+74.257%
2025-09-26	118.0250	120.9250	117.5725	120.3550	+1.761%	9,438,900	+76.802%
2025-09-25	119.2250	120.3875	117.2500	118.2725	-0.680%	10,859,080	+79.915%
2025-09-24	120.5975	121.7400	118.6200	119.0825	-1.605%	8,872,960	+78.691%
2025-09-23	123.2850	123.7650	120.2750	121.0250	-1.833%	10,938,188	+75.823%
2025-09-22	124.0000	125.0750	121.5825	123.2850	-1.872%	15,501,468	+72.600%
2025-09-19	124.7500	126.7991	123.9525	125.6375	-0.016%	28,371,284	+69.368%
2025-09-18	117.2313	126.0550	115.5300	125.6575	+12.824%	40,481,800	+69.341%
2025-09-17	111.2500	113.5000	108.5850	111.3750	+0.117%	15,491,280	+91.057%
2025-09-16	111.2000	112.0800	108.7000	111.2450	+0.047%	11,632,172	+91.281%
2025-09-15	110.3938	112.2175	109.1875	111.1925	+1.988%	11,517,432	+91.371%
2025-09-12	108.8475	110.7500	108.7500	109.0250	+0.628%	11,058,820	+95.175%
2025-09-11	107.0625	109.5650	106.7750	108.3450	+2.003%	9,647,776	+96.400%
2025-09-10	106.8913	108.4517	105.5425	106.2175	+0.321%	9,115,332	+100.334%
2025-09-09	107.0425	107.7518	105.1575	105.8775	-1.063%	8,507,252	+100.978%
2025-09-08	104.7500	107.2113	104.1050	107.0150	+2.497%	10,183,300	+98.841%
2025-09-05	103.5175	104.5279	101.7650	104.4075	+1.253%	8,677,312	+103.807%
2025-09-04	103.3000	103.8725	100.6650	103.1150	-0.179%	11,053,604	+106.362%
2025-09-03	103.2463	103.6200	101.0700	103.3000	-0.073%	12,145,996	+105.992%
2025-09-02	104.2773	104.5050	101.9238	103.3750	-2.407%	15,051,024	+105.843%
2025-08-29	111.2163	112.0000	105.0975	105.9250	-4.140%	21,940,280	+100.887%
2025-08-28	102.5000	110.5425	102.3125	110.5000	+4.588%	39,927,212	+92.570%
2025-08-27	105.4000	106.8538	104.9950	105.6525	+1.200%	32,478,364	+101.406%
2025-08-26	104.8300	106.2500	104.1750	104.4000	-0.294%	12,586,924	+103.822%
2025-08-25	105.6525	106.5000	104.6313	104.7075	-0.409%	9,653,108	+103.223%
2025-08-22	103.7500	105.9982	103.1377	105.1375	+1.567%	8,809,168	+102.392%
2025-08-21	104.4475	104.4825	103.4150	103.5150	-1.219%	7,201,640	+105.564%
2025-08-20	104.3563	105.2350	102.3275	104.7925	+0.136%	8,850,432	+103.058%
2025-08-19	107.7500	109.0000	103.9750	104.6500	-1.815%	11,147,332	+103.335%
2025-08-18	106.5000	107.2425	105.4246	106.5850	-0.365%	9,010,708	+99.643%
2025-08-15	106.3200	107.2330	105.7500	106.9750	+0.716%	9,057,568	+98.916%
2025-08-14	108.0850	108.7500	104.9525	106.2150	-1.680%	11,646,320	+100.339%
2025-08-13	110.0000	110.6063	106.9650	108.0300	-0.844%	9,844,412	+96.973%
2025-08-12	107.0025	109.5750	106.8725	108.9500	+2.197%	9,257,248	+95.310%
2025-08-11	105.9550	108.5000	104.9350	106.6075	+0.457%	10,101,408	+99.601%
2025-08-08	107.7500	108.6250	105.1050	106.1225	-0.120%	14,528,484	+100.514%
2025-08-07	112.9225	112.9963	105.5000	106.2500	-5.909%	22,840,516	+100.273%
2025-08-06	111.2500	112.9750	110.5025	112.9225	+2.250%	8,142,680	+88.439%
2025-08-05	113.6575	114.4500	109.6250	110.4375	-2.882%	12,418,316	+92.679%
2025-08-04	113.2250	114.3725	112.0000	113.7150	+1.836%	7,531,184	+87.126%
2025-08-01	112.2375	113.5000	109.5225	111.6650	-1.740%	12,057,596	+90.561%
2025-07-31	116.4400	116.9750	113.4400	113.6425	-1.853%	11,331,392	+87.245%
2025-07-30	115.8800	116.6700	113.3550	115.7875	-0.507%	8,469,968	+83.776%
2025-07-29	118.4675	120.1800	114.5000	116.3775	-1.413%	10,999,736	+82.845%
2025-07-28	117.7500	119.1425	117.0000	118.0450	+0.910%	7,303,104	+80.262%
2025-07-25	115.5000	117.7025	115.0750	116.9800	+1.275%	7,178,948	+81.903%
2025-07-24	115.9950	117.1250	115.0300	115.5075	+0.111%	9,944,216	+84.222%
2025-07-23	117.8075	118.0000	113.5100	115.3800	-2.061%	12,096,076	+84.425%
2025-07-22	120.3750	121.3640	117.5000	117.8075	-2.149%	7,902,260	+80.625%
2025-07-21	119.6788	122.5100	118.5275	120.3950	+1.181%	13,664,608	+76.743%
2025-07-18	118.0775	119.3150	116.4400	118.9900	+1.305%	11,613,572	+78.830%
2025-07-17	117.5875	118.5775	116.7350	117.4575	-0.132%	9,026,536	+81.163%
2025-07-16	118.9550	119.1625	116.2088	117.6125	-0.598%	7,931,752	+80.925%
2025-07-15	119.7725	120.1800	117.6300	118.3200	-0.609%	10,116,496	+79.843%
2025-07-14	116.7050	120.1792	115.8750	119.0450	-0.474%	13,361,936	+78.748%
2025-07-11	122.0000	122.3316	119.3675	119.6125	-1.778%	13,537,464	+77.899%
2025-07-10	128.2475	128.6250	121.6425	121.7775	-5.141%	16,754,060	+74.737%
2025-07-09	128.0000	128.4800	126.7600	128.3775	+1.142%	7,477,192	+65.753%
2025-07-08	126.9100	127.3461	124.4350	126.9275	+0.445%	8,573,304	+67.647%
2025-07-07	126.9250	127.0388	124.7275	126.3650	-1.681%	13,077,580	+68.393%
2025-07-03	124.9975	129.4950	124.9975	128.5250	+3.628%	10,616,104	+65.563%
2025-07-02	122.7500	124.1250	122.2859	124.0250	+0.819%	8,452,948	+71.570%
2025-07-01	127.3425	129.1550	120.3750	123.0175	-3.385%	16,356,216	+72.975%
2025-06-30	125.6563	127.5050	124.9300	127.3275	+1.999%	10,811,348	+67.120%
2025-06-27	126.1475	126.3425	123.8925	124.8325	-1.166%	13,865,152	+70.460%
2025-06-26	124.2700	126.5875	123.5225	126.3050	+2.253%	12,068,140	+68.473%
2025-06-25	122.0200	125.1025	121.8863	123.5225	+1.794%	11,830,508	+72.268%
2025-06-24	122.7250	123.3750	120.2800	121.3450	-1.307%	14,533,912	+75.360%
2025-06-23	117.6888	123.5750	115.3775	122.9525	+3.256%	17,726,916	+73.067%
2025-06-20	121.1350	122.5000	118.5725	119.0750	-1.826%	20,732,272	+78.702%
2025-06-18	122.6775	122.6775	119.7050	121.2900	-1.396%	11,321,140	+75.439%
2025-06-17	119.8625	123.3000	118.5000	123.0075	+2.637%	13,594,628	+72.989%
2025-06-16	120.4600	121.8650	119.3200	119.8475	-0.256%	10,841,220	+77.551%
2025-06-13	118.7500	121.3737	118.2650	120.1550	-0.230%	10,442,720	+77.096%
2025-06-12	118.5050	122.1840	118.2500	120.4325	+0.996%	14,080,628	+76.688%
2025-06-11	116.5050	119.9850	116.3879	119.2450	+1.995%	11,026,164	+78.448%
2025-06-10	116.3725	117.5025	114.3075	116.9125	+0.702%	9,889,808	+82.008%
2025-06-09	117.5775	117.9425	114.5320	116.0975	-0.858%	10,898,548	+83.286%
2025-06-06	115.7800	119.6165	115.7800	117.1025	+1.182%	17,371,828	+81.713%
2025-06-05	115.5813	117.1500	113.1775	115.7350	+0.517%	24,755,288	+83.860%
2025-06-04	113.6875	117.7375	111.3150	115.1400	-5.770%	61,814,336	+84.810%
2025-06-03	120.1913	122.8000	119.3625	122.1900	+2.001%	30,528,608	+74.147%
2025-06-02	117.7500	119.9925	116.3813	119.7925	+1.655%	13,933,744	+77.632%
2025-05-30	115.5075	118.2800	114.1913	117.8425	+2.738%	17,954,752	+80.572%
2025-05-29	118.0000	118.1225	113.3563	114.7025	-2.137%	13,313,916	+85.515%
2025-05-28	118.2463	118.3525	116.4950	117.2075	-0.718%	11,573,764	+81.550%
2025-05-27	116.0000	118.5575	114.9000	118.0550	+3.650%	15,988,660	+80.246%
2025-05-23	109.6250	114.9825	109.3500	113.8975	+2.594%	17,951,056	+86.826%
2025-05-22	107.6788	112.2200	107.5000	111.0175	+2.146%	10,363,576	+91.672%
2025-05-21	109.2000	112.6675	108.0150	108.6850	-1.698%	17,284,224	+95.786%
2025-05-20	110.4725	110.7525	109.1738	110.5625	-0.473%	8,530,536	+92.461%
2025-05-19	108.1075	111.3750	107.9225	111.0875	+1.159%	8,062,228	+91.552%
2025-05-16	108.9675	110.2225	107.9550	109.8150	+1.718%	8,533,736	+93.771%
2025-05-15	105.8975	108.4650	105.5225	107.9600	-0.940%	10,127,748	+97.101%
2025-05-14	110.6250	111.3675	107.8150	108.9850	-0.968%	11,389,108	+95.247%
2025-05-13	107.0525	112.0000	106.7500	110.0500	+2.506%	14,938,324	+93.358%
2025-05-12	104.9225	107.3675	103.7750	107.3600	+4.596%	13,114,072	+98.202%
2025-05-09	104.7363	105.0000	101.1575	102.6425	-4.213%	18,773,368	+107.312%
2025-05-08	106.8713	108.2266	106.1800	107.1575	+1.446%	14,475,948	+98.577%
2025-05-07	106.3550	107.4600	104.2655	105.6300	-4.668%	26,717,808	+101.448%
2025-05-06	108.0505	111.8750	107.6425	110.8025	-0.059%	13,724,616	+92.044%
2025-05-05	109.0000	112.7875	108.8511	110.8675	+0.656%	13,124,060	+91.932%
2025-05-02	109.5450	110.9250	108.6000	110.1450	+2.014%	10,834,824	+93.191%
2025-05-01	107.8775	109.9075	106.9375	107.9700	+0.702%	12,320,384	+97.083%
2025-04-30	104.7525	107.3875	103.6025	107.2175	-0.492%	12,748,808	+98.466%
2025-04-29	106.1225	108.0925	105.7700	107.7475	+1.870%	9,628,380	+97.490%
2025-04-28	106.2100	107.0000	103.8325	105.7700	-0.424%	11,194,832	+101.182%
2025-04-25	103.6725	106.4338	103.1500	106.2200	+2.616%	13,342,172	+100.330%
2025-04-24	96.5000	103.7121	96.5000	103.5125	+7.336%	18,499,688	+105.569%
2025-04-23	95.6250	99.0763	95.6250	96.4375	+4.695%	14,322,524	+120.651%
2025-04-22	92.2100	93.6775	90.7250	92.1125	+1.588%	10,308,540	+131.011%
2025-04-21	90.9500	93.0225	88.9150	90.6725	-3.442%	11,619,480	+134.680%
2025-04-17	95.9500	96.2350	93.2753	93.9050	-1.111%	8,393,100	+126.601%
2025-04-16	96.5275	98.8375	93.3700	94.9600	-3.299%	16,746,600	+124.084%
2025-04-15	95.8500	100.0050	94.9175	98.2000	+3.734%	20,819,068	+116.690%
2025-04-14	96.7388	97.3131	93.2050	94.6650	+0.201%	12,191,960	+124.782%
2025-04-11	91.7450	94.6975	90.1634	94.4750	+2.520%	13,533,216	+125.234%
2025-04-10	92.2500	93.9966	88.5511	92.1525	-2.487%	18,210,440	+130.911%
2025-04-09	81.1500	95.6625	81.1225	94.5025	+16.296%	30,627,908	+125.169%
2025-04-08	85.6775	87.7650	79.5950	81.2600	+0.210%	21,202,524	+161.863%
2025-04-07	75.0150	85.4425	74.5000	81.0900	+0.849%	25,198,428	+162.412%
2025-04-04	82.0050	83.5113	77.5775	80.4075	-7.415%	28,131,216	+164.639%
2025-04-03	87.7355	90.2276	85.4525	86.8475	-6.487%	17,217,476	+145.016%
2025-04-02	88.2900	94.0675	88.2572	92.8725	+2.514%	9,888,120	+129.121%
2025-04-01	89.7350	90.7925	87.8125	90.5950	+2.780%	10,728,220	+134.881%
2025-03-31	86.4463	88.4100	84.4725	88.1450	-1.269%	13,187,980	+141.409%
2025-03-28	91.4550	91.9100	88.3700	89.2775	-2.578%	13,829,824	+138.347%
2025-03-27	92.1800	92.8650	90.0700	91.6400	-1.306%	10,664,488	+132.202%
2025-03-26	95.9738	96.1933	92.5900	92.8525	-3.517%	13,158,032	+129.170%
2025-03-25	94.5200	98.1734	94.2500	96.2375	+3.303%	17,033,564	+121.109%
2025-03-24	92.5000	93.4075	90.4150	93.1600	+2.871%	16,587,716	+128.413%
2025-03-21	89.7275	93.0475	88.2575	90.5600	-1.840%	32,478,124	+134.971%
2025-03-20	92.8200	94.3725	91.1150	92.2575	-1.605%	11,532,152	+130.648%
2025-03-19	91.5550	95.3150	90.5639	93.7625	+3.277%	16,226,432	+126.946%
2025-03-18	90.5250	92.1168	89.1775	90.7875	-0.460%	12,742,312	+134.382%

.dark-mode .bxrqXV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bxrqXV{ color: #333333; background-color: white; border: 2px solid #333333; }CRWDCrowdStrike Holdings, Inc. Class A Common Stockstock NASDAQ

CRWD
CrowdStrike Holdings, Inc. Class A Common Stock
stock NASDAQ