Crowdstrike Holdings Inc (CRWD) Historical Stock Data

120.09 ↓3.91 (-3.15%)
As of December 5, 2022, 12:16pm EST.

Historical Data

In the past 30 trading days, CRWD is down -0.31% a day on average. There have been 13 days where Crowdstrike Holdings Inc closed green and 17 days where CRWD closed red.

DateOpenCloseChangeLowHighVolume
2022-12-02121.75124.00↑$2.25 (1.85%)120.73125.558.84M
2022-12-01118.64124.07↑$5.43 (4.58%)118.57124.9214.16M
2022-11-30112.29117.65↑$5.36 (4.77%)108.89117.8138.39M
2022-11-29140.00138.00↓$2.00 (-1.43%)136.25140.198.68M
2022-11-28139.68139.45↓$0.23 (-0.16%)136.66141.003.38M
2022-11-25139.85140.05↑$0.20 (0.14%)138.57141.371.02M
2022-11-23135.58140.89↑$5.31 (3.92%)133.88141.602.53M
2022-11-22135.82135.80↓$0.02 (-0.01%)132.48136.313.85M
2022-11-21137.11135.56↓$1.55 (-1.13%)134.38137.512.88M
2022-11-18146.51138.99↓$7.51 (-5.13%)137.20146.725.32M
2022-11-17139.62139.23↓$0.39 (-0.28%)137.87141.353.72M
2022-11-16146.71143.65↓$3.06 (-2.08%)142.09147.632.54M
2022-11-15148.99148.30↓$0.69 (-0.46%)146.05151.413.86M
2022-11-14141.55142.01↑$0.46 (0.32%)138.29144.133.10M
2022-11-11136.75143.12↑$6.37 (4.66%)135.34144.834.61M
2022-11-10132.49135.76↑$3.27 (2.47%)130.68136.045.17M
2022-11-09124.55122.36↓$2.19 (-1.76%)120.50124.623.69M
2022-11-08126.00127.00↑$1.00 (0.79%)120.50129.834.38M
2022-11-07129.83124.68↓$5.15 (-3.97%)122.90129.905.41M
2022-11-04140.96127.56↓$13.40 (-9.51%)126.42141.178.20M
2022-11-03146.14141.53↓$4.61 (-3.15%)139.67146.144M
2022-11-02161.00147.99↓$13.01 (-8.08%)147.94161.174.39M
2022-11-01165.00160.53↓$4.47 (-2.71%)159.54168.442.58M
2022-10-31161.62161.20↓$0.42 (-0.26%)159.82164.812.12M
2022-10-28162.55163.65↑$1.10 (0.68%)158.87164.921.84M
2022-10-27164.75164.73↓$0.02 (-0.01%)162.11168.132.14M
2022-10-26158.05161.77↑$3.72 (2.35%)156.79167.362.35M
2022-10-25159.22162.11↑$2.89 (1.82%)159.21164.672.06M
2022-10-24158.11157.97↓$0.14 (-0.09%)154.22158.702M
2022-10-21152.49156.32↑$3.83 (2.51%)148.59156.972.60M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BritneyHuphrey

$CRWD I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report