CRWD
CrowdStrike Holdings, Inc.
NMS
$751.43
-17.52
(-2.28%)
Blow-off · +3.73σ
Hot zone
Grade B
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $765.67 | $767.00 | $742.12 | $751.43 | 2.3M |
| 2026-06-02 | $764.85 | $778.82 | $745.38 | $768.95 | 4.1M |
| 2026-06-01 | $735.81 | $785.66 | $734.00 | $782.17 | 4.6M |
| 2026-05-29 | $677.43 | $731.49 | $674.94 | $731.00 | 4.8M |
| 2026-05-28 | $649.33 | $677.50 | $641.52 | $671.00 | 2.4M |
| 2026-05-27 | $641.01 | $660.66 | $633.09 | $645.36 | 3.3M |
| 2026-05-26 | $665.00 | $677.50 | $648.00 | $671.55 | 2.1M |
| 2026-05-22 | $650.50 | $674.84 | $649.60 | $663.46 | 2.8M |
| 2026-05-21 | $650.52 | $659.55 | $642.05 | $648.23 | 2.6M |
| 2026-05-20 | $614.30 | $651.00 | $614.06 | $650.11 | 4.4M |
| 2026-05-19 | $619.98 | $634.24 | $613.29 | $616.88 | 4.5M |
| 2026-05-18 | $589.49 | $621.05 | $587.37 | $618.83 | 4.7M |
| 2026-05-15 | $573.17 | $598.25 | $560.69 | $594.08 | 3.9M |
| 2026-05-14 | $559.71 | $583.78 | $555.00 | $579.95 | 2.8M |
| 2026-05-13 | $540.84 | $568.37 | $538.37 | $562.57 | 2.8M |
| 2026-05-12 | $542.00 | $552.43 | $533.00 | $546.18 | 3.5M |
| 2026-05-11 | $523.78 | $542.67 | $522.00 | $542.26 | 2.8M |
| 2026-05-08 | $499.17 | $528.91 | $492.33 | $527.77 | 4.0M |
| 2026-05-07 | $486.09 | $506.79 | $486.09 | $505.72 | 5.1M |
| 2026-05-06 | $468.40 | $475.30 | $457.46 | $468.07 | 2.2M |
| 2026-05-05 | $474.39 | $480.66 | $466.00 | $476.53 | 2.2M |
| 2026-05-04 | $456.90 | $471.81 | $455.40 | $469.24 | 2.2M |
| 2026-05-01 | $454.69 | $457.97 | $445.57 | $455.64 | 1.5M |
| 2026-04-30 | $447.01 | $450.01 | $432.55 | $445.75 | 2.4M |
| 2026-04-29 | $450.32 | $453.16 | $443.24 | $452.38 | 1.9M |
| 2026-04-28 | $457.62 | $463.69 | $450.32 | $454.99 | 1.9M |
| 2026-04-27 | $453.55 | $457.98 | $442.62 | $454.61 | 2.3M |
| 2026-04-24 | $447.93 | $451.05 | $435.56 | $448.13 | 2.3M |
| 2026-04-23 | $453.61 | $454.00 | $436.51 | $445.39 | 3.2M |
| 2026-04-22 | $455.33 | $467.95 | $452.63 | $466.68 | 2.9M |
| 2026-04-21 | $439.75 | $459.15 | $436.50 | $449.61 | 3.7M |
| 2026-04-20 | $422.54 | $433.81 | $417.02 | $433.15 | 2.9M |
| 2026-04-17 | $428.96 | $431.84 | $420.36 | $423.95 | 2.9M |
| 2026-04-16 | $421.85 | $425.77 | $411.09 | $418.20 | 3.0M |
| 2026-04-15 | $407.00 | $411.98 | $402.05 | $411.16 | 3.1M |
| 2026-04-14 | $404.65 | $411.44 | $393.40 | $398.49 | 3.2M |
| 2026-04-13 | $380.10 | $403.06 | $378.25 | $402.24 | 4.2M |
| 2026-04-10 | $396.10 | $398.05 | $364.47 | $379.02 | 8.9M |
| 2026-04-09 | $425.98 | $427.02 | $390.81 | $394.68 | 5.4M |
| 2026-04-08 | $439.99 | $449.90 | $423.35 | $426.51 | 4.7M |
| 2026-04-07 | $397.86 | $423.73 | $395.58 | $423.23 | 4.6M |
| 2026-04-06 | $405.00 | $405.00 | $392.73 | $398.61 | 1.6M |
| 2026-04-02 | $391.18 | $400.80 | $386.75 | $399.12 | 2.0M |
| 2026-04-01 | $396.75 | $396.94 | $386.37 | $393.31 | 2.1M |
| 2026-03-31 | $381.90 | $392.88 | $379.00 | $390.41 | 3.0M |
| 2026-03-30 | $379.57 | $390.49 | $376.39 | $380.06 | 4.4M |
| 2026-03-27 | $370.85 | $374.46 | $361.81 | $369.58 | 6.0M |
| 2026-03-26 | $383.17 | $395.50 | $381.19 | $392.62 | 2.5M |
| 2026-03-25 | $398.98 | $400.32 | $383.50 | $385.86 | 3.1M |
| 2026-03-24 | $410.40 | $410.86 | $390.60 | $392.99 | 3.6M |
| 2026-03-23 | $411.06 | $417.43 | $407.00 | $413.31 | 3.6M |
| 2026-03-20 | $423.67 | $424.31 | $403.61 | $409.00 | 9.1M |
| 2026-03-19 | $439.00 | $440.71 | $423.38 | $428.18 | 2.4M |
| 2026-03-18 | $428.77 | $442.43 | $427.99 | $435.81 | 2.8M |
| 2026-03-17 | $424.09 | $439.01 | $419.60 | $433.20 | 2.9M |
| 2026-03-16 | $442.99 | $443.52 | $423.77 | $423.84 | 3.7M |
| 2026-03-13 | $443.99 | $450.64 | $434.58 | $441.78 | 2.2M |
| 2026-03-12 | $441.00 | $450.03 | $438.33 | $441.54 | 2.4M |
| 2026-03-11 | $442.51 | $452.00 | $436.21 | $442.03 | 2.9M |
| 2026-03-10 | $445.00 | $447.95 | $428.55 | $436.33 | 3.3M |
| 2026-03-09 | $425.58 | $438.28 | $425.52 | $434.13 | 3.9M |
| 2026-03-06 | $425.96 | $433.71 | $420.23 | $428.99 | 4.6M |
| 2026-03-05 | $407.30 | $429.69 | $407.00 | $426.16 | 5.9M |
| 2026-03-04 | $386.18 | $408.41 | $380.11 | $407.68 | 8.4M |
| 2026-03-03 | $369.50 | $394.92 | $367.99 | $391.42 | 7.7M |
| 2026-03-02 | $375.90 | $387.15 | $373.09 | $384.86 | 3.8M |
| 2026-02-27 | $369.06 | $373.50 | $359.29 | $371.98 | 5.1M |
| 2026-02-26 | $367.25 | $385.09 | $364.66 | $381.10 | 6.2M |
| 2026-02-25 | $349.57 | $365.98 | $346.50 | $363.31 | 5.7M |
| 2026-02-24 | $349.10 | $360.90 | $345.05 | $350.25 | 7.1M |
| 2026-02-23 | $384.96 | $385.11 | $342.72 | $350.33 | 15.1M |
| 2026-02-20 | $419.28 | $431.88 | $387.11 | $388.60 | 8.4M |
| 2026-02-19 | $417.62 | $424.00 | $409.97 | $422.14 | 2.0M |
| 2026-02-18 | $409.75 | $421.76 | $402.00 | $415.76 | 2.8M |
| 2026-02-17 | $423.59 | $425.88 | $400.02 | $414.29 | 4.4M |
| 2026-02-13 | $416.91 | $432.85 | $412.58 | $429.64 | 3.5M |
| 2026-02-12 | $418.90 | $420.67 | $402.29 | $411.54 | 3.5M |
| 2026-02-11 | $413.70 | $416.59 | $404.40 | $415.81 | 2.5M |
| 2026-02-10 | $401.21 | $418.88 | $400.78 | $413.39 | 3.1M |
| 2026-02-09 | $396.18 | $410.75 | $386.25 | $408.04 | 2.8M |
| 2026-02-06 | $384.94 | $396.99 | $378.37 | $395.50 | 4.9M |
| 2026-02-05 | $414.79 | $416.29 | $374.52 | $377.16 | 6.1M |
| 2026-02-04 | $411.94 | $421.98 | $401.55 | $415.36 | 4.7M |
| 2026-02-03 | $435.92 | $436.71 | $415.05 | $421.73 | 3.8M |
| 2026-02-02 | $440.00 | $447.24 | $434.74 | $438.85 | 2.1M |
| 2026-01-30 | $440.50 | $448.74 | $438.25 | $441.40 | 2.6M |
| 2026-01-29 | $460.74 | $461.55 | $431.39 | $444.62 | 5.2M |
| 2026-01-28 | $479.46 | $487.00 | $468.91 | $469.19 | 2.4M |
| 2026-01-27 | $478.48 | $487.20 | $473.40 | $476.66 | 2.8M |
| 2026-01-26 | $453.99 | $469.96 | $452.49 | $468.33 | 2.0M |
| 2026-01-23 | $454.69 | $458.86 | $449.42 | $452.49 | 1.8M |
| 2026-01-22 | $454.45 | $454.47 | $446.28 | $453.77 | 1.5M |
| 2026-01-21 | $445.00 | $456.12 | $439.17 | $445.88 | 2.7M |
| 2026-01-20 | $443.03 | $450.27 | $440.23 | $442.73 | 3.2M |
| 2026-01-16 | $456.75 | $459.70 | $443.61 | $453.88 | 3.4M |
| 2026-01-15 | $463.96 | $472.31 | $450.00 | $455.00 | 2.8M |
| 2026-01-14 | $465.80 | $477.00 | $451.76 | $460.70 | 3.8M |
| 2026-01-13 | $467.00 | $476.55 | $460.94 | $468.02 | 2.7M |
| 2026-01-12 | $460.25 | $468.61 | $459.65 | $466.99 | 1.9M |
| 2026-01-09 | $472.19 | $475.98 | $466.25 | $470.61 | 2.4M |
| 2026-01-08 | $478.20 | $479.99 | $460.63 | $463.87 | 2.5M |
| 2026-01-07 | $462.97 | $486.55 | $462.28 | $478.91 | 4.0M |
| 2026-01-06 | $457.77 | $460.46 | $451.29 | $458.32 | 2.3M |
| 2026-01-05 | $458.63 | $466.49 | $455.01 | $456.55 | 2.6M |
| 2026-01-02 | $474.00 | $474.00 | $449.45 | $453.58 | 3.3M |
| 2025-12-31 | $475.98 | $476.06 | $468.40 | $468.76 | 1.7M |
| 2025-12-30 | $476.00 | $478.12 | $472.24 | $475.63 | 1.2M |
| 2025-12-29 | $478.30 | $483.29 | $474.63 | $475.91 | 1.3M |
| 2025-12-26 | $477.00 | $482.15 | $475.15 | $481.19 | 1.2M |
| 2025-12-24 | $476.83 | $478.00 | $470.67 | $477.11 | 0.7M |
| 2025-12-23 | $482.49 | $483.59 | $473.50 | $478.84 | 2.1M |
| 2025-12-22 | $479.78 | $485.87 | $474.85 | $483.14 | 2.3M |
| 2025-12-19 | $480.00 | $489.20 | $478.63 | $481.28 | 4.7M |
| 2025-12-18 | $479.70 | $482.04 | $473.91 | $477.26 | 1.8M |
| 2025-12-17 | $489.41 | $490.44 | $469.83 | $470.02 | 2.3M |
| 2025-12-16 | $486.48 | $491.44 | $482.00 | $488.53 | 1.8M |
| 2025-12-15 | $509.01 | $509.01 | $487.43 | $487.47 | 2.2M |
| 2025-12-12 | $516.41 | $517.44 | $498.76 | $504.78 | 2.7M |
| 2025-12-11 | $516.67 | $528.19 | $512.51 | $517.65 | 2.0M |
| 2025-12-10 | $516.00 | $521.61 | $504.54 | $519.54 | 2.4M |
| 2025-12-09 | $512.23 | $529.90 | $511.73 | $517.98 | 2.0M |
| 2025-12-08 | $513.00 | $520.30 | $508.90 | $515.19 | 1.7M |
| 2025-12-05 | $516.14 | $526.89 | $508.32 | $512.03 | 2.6M |
| 2025-12-04 | $523.91 | $525.27 | $510.26 | $513.12 | 2.5M |
| 2025-12-03 | $497.99 | $525.00 | $486.30 | $524.17 | 5.6M |