Crowdstrike Holdings Inc (CRWD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 213.82 | 216.57 | 208.20 | 214.42 | +3.39% | 5,881,958 |
| 2026-08-06 | 203.00 | 207.63 | 201.75 | 207.39 | -1.18% | 6,911,327 |
| 2026-08-05 | 213.55 | 219.35 | 209.56 | 209.86 | -0.64% | 7,324,890 |
| 2026-08-04 | 205.80 | 212.64 | 203.50 | 211.22 | +4.29% | 8,354,467 |
| 2026-08-03 | 194.04 | 203.17 | 192.60 | 202.54 | +6.12% | 10,302,612 |
| 2026-07-31 | 187.22 | 191.65 | 184.16 | 190.86 | +3.05% | 7,887,418 |
| 2026-07-30 | 180.58 | 185.46 | 177.75 | 185.22 | +3.26% | 8,958,840 |
| 2026-07-29 | 182.63 | 186.39 | 176.46 | 179.38 | -1.33% | 7,152,528 |
| 2026-07-28 | 181.33 | 184.66 | 174.14 | 181.80 | +0.94% | 8,475,300 |
| 2026-07-27 | 187.91 | 188.50 | 179.50 | 180.11 | -1.73% | 6,585,916 |
| 2026-07-24 | 185.00 | 185.84 | 181.83 | 183.28 | -0.08% | 5,779,248 |
| 2026-07-23 | 189.51 | 190.21 | 181.78 | 183.42 | -2.65% | 6,592,314 |
| 2026-07-22 | 192.56 | 193.49 | 185.05 | 188.42 | -1.43% | 9,080,631 |
| 2026-07-21 | 199.81 | 200.00 | 189.68 | 191.15 | -3.70% | 9,880,264 |
| 2026-07-20 | 203.08 | 208.25 | 197.82 | 198.49 | -2.26% | 7,379,316 |
| 2026-07-17 | 200.40 | 209.50 | 199.52 | 203.08 | -0.33% | 9,102,630 |
| 2026-07-16 | 207.17 | 207.69 | 200.07 | 203.76 | -1.46% | 8,026,802 |
| 2026-07-15 | 212.38 | 217.50 | 205.10 | 206.77 | -1.88% | 12,002,816 |
| 2026-07-14 | 191.00 | 211.00 | 189.46 | 210.73 | +12.14% | 12,139,544 |
| 2026-07-13 | 186.86 | 189.25 | 181.00 | 187.91 | +0.39% | 6,475,288 |
| 2026-07-10 | 196.60 | 198.00 | 186.48 | 187.18 | -5.66% | 9,269,800 |
| 2026-07-09 | 188.31 | 198.75 | 187.00 | 198.40 | +3.81% | 6,283,500 |
| 2026-07-08 | 193.51 | 195.66 | 185.30 | 191.12 | -1.80% | 7,980,600 |
| 2026-07-07 | 200.69 | 201.37 | 192.22 | 194.62 | -2.39% | 9,551,200 |
| 2026-07-06 | 189.51 | 209.50 | 188.55 | 199.38 | +2.78% | 10,190,000 |
| 2026-07-02 | 191.25 | 199.53 | 190.61 | 193.98 | +0.41% | 10,423,900 |
| 2026-07-01 | 193.75 | 196.50 | 191.25 | 193.19 | +1.26% | 42,961,600 |
| 2026-06-30 | 184.13 | 191.32 | 183.00 | 190.78 | +2.72% | 59,008,000 |
| 2026-06-29 | 177.38 | 189.00 | 176.03 | 185.73 | +5.96% | 79,036,800 |
| 2026-06-26 | 171.55 | 176.21 | 168.40 | 175.27 | +3.31% | 53,316,800 |
| 2026-06-25 | 170.09 | 173.19 | 167.50 | 169.66 | +0.84% | 12,035,636 |
| 2026-06-24 | 170.12 | 171.79 | 167.25 | 168.25 | -1.16% | 7,018,104 |
| 2026-06-23 | 167.25 | 172.72 | 165.50 | 170.23 | +0.81% | 9,488,048 |
| 2026-06-22 | 171.27 | 178.04 | 168.30 | 168.86 | -1.38% | 13,743,284 |
| 2026-06-18 | 171.69 | 173.98 | 165.23 | 171.22 | +0.28% | 21,517,468 |
| 2026-06-17 | 170.00 | 172.73 | 167.72 | 170.74 | +0.51% | 8,393,104 |
| 2026-06-16 | 173.27 | 175.22 | 166.49 | 169.87 | -1.94% | 8,575,816 |
| 2026-06-15 | 173.17 | 174.37 | 167.22 | 173.23 | +1.48% | 10,184,100 |
| 2026-06-12 | 172.66 | 175.54 | 169.50 | 170.70 | -1.26% | 9,247,564 |
| 2026-06-11 | 161.32 | 174.11 | 160.25 | 172.88 | +6.76% | 14,136,000 |
| 2026-06-10 | 159.76 | 165.53 | 158.99 | 161.94 | +0.44% | 10,109,476 |
| 2026-06-09 | 164.70 | 166.22 | 154.44 | 161.23 | -2.10% | 14,962,452 |
| 2026-06-08 | 168.38 | 171.00 | 163.00 | 164.70 | -1.82% | 13,349,512 |
| 2026-06-05 | 174.19 | 176.56 | 167.53 | 167.75 | -6.68% | 20,955,276 |
| 2026-06-04 | 168.52 | 180.24 | 167.78 | 179.77 | -3.81% | 29,799,144 |
| 2026-06-03 | 191.42 | 191.75 | 185.53 | 186.90 | -2.78% | 20,986,356 |
| 2026-06-02 | 191.21 | 194.71 | 186.34 | 192.24 | -1.69% | 16,011,052 |
| 2026-06-01 | 183.95 | 196.41 | 183.50 | 195.54 | +7.00% | 18,361,376 |
| 2026-05-29 | 169.36 | 182.87 | 168.74 | 182.75 | +8.94% | 19,281,816 |
| 2026-05-28 | 162.33 | 169.38 | 160.38 | 167.75 | +3.97% | 9,390,684 |
| 2026-05-27 | 160.25 | 165.16 | 158.27 | 161.34 | -3.90% | 13,105,448 |
| 2026-05-26 | 166.25 | 169.37 | 162.00 | 167.89 | +1.22% | 8,352,516 |
| 2026-05-22 | 162.63 | 168.71 | 162.40 | 165.87 | +2.35% | 11,126,652 |
| 2026-05-21 | 162.63 | 164.89 | 160.51 | 162.06 | -0.29% | 10,584,300 |
| 2026-05-20 | 153.57 | 162.75 | 153.52 | 162.53 | +5.39% | 17,533,252 |
| 2026-05-19 | 155.00 | 158.56 | 153.32 | 154.22 | -0.32% | 17,860,172 |
| 2026-05-18 | 147.37 | 155.26 | 146.84 | 154.71 | +4.17% | 18,799,344 |
| 2026-05-15 | 143.29 | 149.56 | 140.17 | 148.52 | +2.44% | 15,152,736 |
| 2026-05-14 | 139.93 | 145.94 | 138.75 | 144.99 | +3.09% | 11,263,556 |
| 2026-05-13 | 135.21 | 142.09 | 134.59 | 140.64 | +3.00% | 11,203,424 |
| 2026-05-12 | 135.50 | 138.11 | 133.25 | 136.54 | +0.72% | 14,181,492 |
| 2026-05-11 | 130.94 | 135.67 | 130.50 | 135.56 | +2.75% | 11,173,268 |
| 2026-05-08 | 124.79 | 132.23 | 123.08 | 131.94 | +4.36% | 16,164,612 |
| 2026-05-07 | 121.52 | 126.70 | 121.52 | 126.43 | +8.04% | 20,457,908 |
| 2026-05-06 | 117.10 | 118.82 | 114.36 | 117.02 | -1.78% | 8,795,456 |
| 2026-05-05 | 118.60 | 120.17 | 116.50 | 119.13 | +1.55% | 8,900,040 |
| 2026-05-04 | 114.22 | 117.95 | 113.85 | 117.31 | +2.98% | 8,734,484 |
| 2026-05-01 | 113.67 | 114.49 | 111.39 | 113.91 | +2.22% | 6,087,992 |
| 2026-04-30 | 111.75 | 112.50 | 108.14 | 111.44 | -1.47% | 9,770,956 |
| 2026-04-29 | 112.58 | 113.29 | 110.81 | 113.09 | -0.57% | 7,659,148 |
| 2026-04-28 | 114.41 | 115.92 | 112.58 | 113.75 | +0.08% | 7,491,716 |
| 2026-04-27 | 113.39 | 114.50 | 110.66 | 113.65 | +1.45% | 9,188,212 |
| 2026-04-24 | 111.98 | 112.76 | 108.89 | 112.03 | +0.62% | 9,086,912 |
| 2026-04-23 | 113.40 | 113.50 | 109.13 | 111.35 | -4.56% | 12,901,888 |
| 2026-04-22 | 113.83 | 116.99 | 113.16 | 116.67 | +3.80% | 11,569,404 |
| 2026-04-21 | 109.94 | 114.79 | 109.13 | 112.40 | +3.80% | 14,684,236 |
| 2026-04-20 | 105.64 | 108.45 | 104.25 | 108.29 | +2.17% | 11,540,368 |
| 2026-04-17 | 107.24 | 107.96 | 105.09 | 105.99 | +1.37% | 11,592,160 |
| 2026-04-16 | 105.46 | 106.44 | 102.77 | 104.55 | +1.71% | 11,964,244 |
| 2026-04-15 | 101.75 | 103.00 | 100.51 | 102.79 | +3.18% | 12,432,576 |
| 2026-04-14 | 101.16 | 102.86 | 98.35 | 99.62 | -0.93% | 12,748,144 |
| 2026-04-13 | 95.03 | 100.77 | 94.56 | 100.56 | +6.13% | 16,665,852 |
| 2026-04-10 | 99.03 | 99.51 | 91.12 | 94.75 | -3.97% | 35,755,812 |
| 2026-04-09 | 106.50 | 106.75 | 97.70 | 98.67 | -7.46% | 21,682,164 |
| 2026-04-08 | 110.00 | 112.47 | 105.84 | 106.63 | +0.77% | 18,908,676 |
| 2026-04-07 | 99.47 | 105.93 | 98.89 | 105.81 | +6.18% | 18,507,304 |
| 2026-04-06 | 101.25 | 101.25 | 98.18 | 99.65 | -0.13% | 6,382,904 |
| 2026-04-02 | 97.80 | 100.20 | 96.69 | 99.78 | +1.48% | 7,960,344 |
| 2026-04-01 | 99.19 | 99.23 | 96.59 | 98.33 | +0.74% | 8,475,716 |
| 2026-03-31 | 95.47 | 98.22 | 94.75 | 97.60 | +2.72% | 11,906,404 |
| 2026-03-30 | 94.89 | 97.62 | 94.10 | 95.02 | +2.84% | 17,526,604 |
| 2026-03-27 | 92.71 | 93.61 | 90.45 | 92.39 | -5.87% | 24,128,000 |
| 2026-03-26 | 95.79 | 98.88 | 95.30 | 98.16 | +1.75% | 9,834,868 |
| 2026-03-25 | 99.75 | 100.08 | 95.88 | 96.47 | -1.81% | 12,514,632 |
| 2026-03-24 | 102.60 | 102.72 | 97.65 | 98.25 | -4.92% | 14,545,372 |
| 2026-03-23 | 102.77 | 104.36 | 101.75 | 103.33 | +1.05% | 14,413,172 |
| 2026-03-20 | 105.92 | 106.08 | 100.90 | 102.25 | -4.48% | 36,445,988 |
| 2026-03-19 | 109.75 | 110.18 | 105.84 | 107.05 | -1.75% | 9,439,284 |
| 2026-03-18 | 107.19 | 110.61 | 107.00 | 108.95 | +0.60% | 11,196,520 |
| 2026-03-17 | 106.02 | 109.75 | 104.90 | 108.30 | +2.21% | 11,725,916 |
| 2026-03-16 | 110.75 | 110.88 | 105.94 | 105.96 | -4.06% | 14,665,472 |
| 2026-03-13 | 111.00 | 112.66 | 108.64 | 110.44 | +0.05% | 8,908,468 |
| 2026-03-12 | 110.25 | 112.51 | 109.58 | 110.39 | -0.11% | 9,439,820 |
| 2026-03-11 | 110.63 | 113.00 | 109.05 | 110.51 | +1.31% | 11,644,884 |
| 2026-03-10 | 111.25 | 111.99 | 107.14 | 109.08 | +0.51% | 13,267,236 |
| 2026-03-09 | 106.39 | 109.57 | 106.38 | 108.53 | +1.20% | 15,401,412 |
| 2026-03-06 | 106.49 | 108.43 | 105.06 | 107.25 | +0.66% | 18,416,676 |
| 2026-03-05 | 101.83 | 107.42 | 101.75 | 106.54 | +4.53% | 23,810,288 |
| 2026-03-04 | 96.55 | 102.10 | 95.03 | 101.92 | +4.15% | 33,410,112 |
| 2026-03-03 | 92.38 | 98.73 | 92.00 | 97.86 | +1.70% | 30,852,672 |
| 2026-03-02 | 93.97 | 96.79 | 93.27 | 96.22 | +3.46% | 15,086,040 |
| 2026-02-27 | 92.27 | 93.38 | 89.82 | 93.00 | -2.39% | 20,503,128 |
| 2026-02-26 | 91.81 | 96.27 | 91.17 | 95.28 | +4.90% | 24,799,292 |
| 2026-02-25 | 87.39 | 91.49 | 86.63 | 90.83 | +3.73% | 22,791,528 |
| 2026-02-24 | 87.28 | 90.22 | 86.26 | 87.56 | -0.02% | 28,554,832 |
| 2026-02-23 | 96.24 | 96.28 | 85.68 | 87.58 | -9.85% | 60,305,000 |
| 2026-02-20 | 104.82 | 107.97 | 96.78 | 97.15 | -7.95% | 33,443,164 |
| 2026-02-19 | 104.41 | 106.00 | 102.49 | 105.53 | +1.53% | 8,001,628 |
| 2026-02-18 | 102.44 | 105.44 | 100.50 | 103.94 | +0.36% | 11,010,808 |
| 2026-02-17 | 105.90 | 106.47 | 100.01 | 103.57 | -3.57% | 17,712,532 |
| 2026-02-13 | 104.23 | 108.21 | 103.14 | 107.41 | +4.40% | 14,146,724 |
| 2026-02-12 | 104.72 | 105.17 | 100.57 | 102.89 | -1.03% | 14,010,108 |
| 2026-02-11 | 103.42 | 104.15 | 101.10 | 103.95 | +0.59% | 9,883,632 |
| 2026-02-10 | 100.30 | 104.72 | 100.19 | 103.35 | +1.31% | 12,485,496 |
| 2026-02-09 | 99.05 | 102.69 | 96.56 | 102.01 | +3.17% | 11,303,784 |
| 2026-02-06 | 96.23 | 99.25 | 94.59 | 98.88 | +4.86% | 19,771,960 |
| 2026-02-05 | 103.70 | 104.07 | 93.63 | 94.29 | -9.20% | 24,212,932 |
| 2026-02-04 | 102.98 | 105.50 | 100.39 | 103.84 | -1.51% | 18,932,048 |
| 2026-02-03 | 108.98 | 109.18 | 103.76 | 105.43 | -3.90% | 15,339,548 |
| 2026-02-02 | 110.00 | 111.81 | 108.69 | 109.71 | -0.58% | 8,294,696 |
| 2026-01-30 | 110.13 | 112.19 | 109.56 | 110.35 | -0.72% | 10,381,532 |
| 2026-01-29 | 115.19 | 115.39 | 107.85 | 111.16 | -5.24% | 20,921,336 |
| 2026-01-28 | 119.86 | 121.75 | 117.23 | 117.30 | -1.57% | 9,529,920 |
| 2026-01-27 | 119.62 | 121.80 | 118.35 | 119.17 | +1.78% | 11,338,128 |
| 2026-01-26 | 113.50 | 117.49 | 113.12 | 117.08 | +3.50% | 7,828,244 |
| 2026-01-23 | 113.67 | 114.72 | 112.36 | 113.12 | -0.28% | 7,083,196 |
| 2026-01-22 | 113.61 | 113.62 | 111.57 | 113.44 | +1.77% | 6,058,824 |
| 2026-01-21 | 111.25 | 114.03 | 109.79 | 111.47 | +0.71% | 10,747,340 |
| 2026-01-20 | 110.76 | 112.57 | 110.06 | 110.68 | -2.46% | 12,925,916 |
| 2026-01-16 | 114.19 | 114.92 | 110.90 | 113.47 | -0.25% | 13,751,688 |
| 2026-01-15 | 115.99 | 118.08 | 112.50 | 113.75 | -1.24% | 11,340,112 |
| 2026-01-14 | 116.45 | 119.25 | 112.94 | 115.17 | -1.56% | 15,019,740 |
| 2026-01-13 | 116.75 | 119.14 | 115.23 | 117.00 | +0.22% | 10,773,248 |
| 2026-01-12 | 115.06 | 117.15 | 114.91 | 116.75 | -0.77% | 7,755,448 |
| 2026-01-09 | 118.05 | 119.00 | 116.56 | 117.65 | +1.45% | 9,589,912 |
| 2026-01-08 | 119.55 | 120.00 | 115.16 | 115.97 | -3.14% | 9,821,828 |
| 2026-01-07 | 115.74 | 121.64 | 115.57 | 119.73 | +4.49% | 15,868,544 |
| 2026-01-06 | 114.44 | 115.11 | 112.82 | 114.58 | +0.39% | 9,360,584 |
| 2026-01-05 | 114.66 | 116.62 | 113.75 | 114.14 | +0.65% | 10,462,848 |
| 2026-01-02 | 118.50 | 118.50 | 112.36 | 113.39 | -3.24% | 13,299,924 |
| 2025-12-31 | 119.00 | 119.02 | 117.10 | 117.19 | -1.44% | 6,644,172 |
| 2025-12-30 | 119.00 | 119.53 | 118.06 | 118.91 | -0.06% | 4,672,400 |
| 2025-12-29 | 119.57 | 120.82 | 118.66 | 118.98 | -1.10% | 5,258,576 |
| 2025-12-26 | 119.25 | 120.54 | 118.79 | 120.30 | +0.86% | 4,602,608 |
| 2025-12-24 | 119.21 | 119.50 | 117.67 | 119.28 | -0.36% | 2,980,404 |
| 2025-12-23 | 120.62 | 120.90 | 118.38 | 119.71 | -0.89% | 8,212,052 |
| 2025-12-22 | 119.94 | 121.47 | 118.71 | 120.78 | +0.39% | 9,213,160 |
| 2025-12-19 | 120.00 | 122.30 | 119.66 | 120.32 | +0.84% | 18,650,684 |
| 2025-12-18 | 119.92 | 120.51 | 118.48 | 119.31 | +1.54% | 7,340,284 |
| 2025-12-17 | 122.35 | 122.61 | 117.46 | 117.50 | -3.79% | 9,269,208 |
| 2025-12-16 | 121.62 | 122.86 | 120.50 | 122.13 | +0.22% | 7,034,948 |
| 2025-12-15 | 127.25 | 127.25 | 121.86 | 121.87 | -3.43% | 8,739,720 |
| 2025-12-12 | 129.10 | 129.36 | 124.69 | 126.19 | -2.49% | 10,710,684 |
| 2025-12-11 | 129.17 | 132.05 | 128.13 | 129.41 | -0.36% | 8,005,824 |
| 2025-12-10 | 129.00 | 130.40 | 126.14 | 129.88 | +0.30% | 9,437,012 |
| 2025-12-09 | 128.06 | 132.47 | 127.93 | 129.50 | +0.54% | 8,143,344 |
| 2025-12-08 | 128.25 | 130.07 | 127.22 | 128.80 | +0.62% | 6,642,160 |
| 2025-12-05 | 129.03 | 131.72 | 127.08 | 128.01 | -0.21% | 10,517,792 |
| 2025-12-04 | 130.98 | 131.32 | 127.56 | 128.28 | -2.11% | 9,909,020 |
| 2025-12-03 | 124.50 | 131.25 | 121.58 | 131.04 | +1.48% | 22,315,020 |
| 2025-12-02 | 128.37 | 130.25 | 126.75 | 129.14 | +2.46% | 20,221,052 |
| 2025-12-01 | 125.80 | 126.69 | 123.75 | 126.03 | -0.99% | 8,234,360 |
| 2025-11-28 | 126.34 | 127.67 | 125.48 | 127.29 | +1.52% | 4,075,632 |
| 2025-11-26 | 128.25 | 128.75 | 124.25 | 125.39 | -2.11% | 8,855,292 |
| 2025-11-25 | 125.92 | 128.43 | 123.25 | 128.09 | +1.09% | 6,608,904 |
| 2025-11-24 | 124.54 | 127.30 | 123.51 | 126.70 | +3.29% | 10,596,720 |
| 2025-11-21 | 124.48 | 125.25 | 119.39 | 122.67 | -2.12% | 12,254,836 |
| 2025-11-20 | 133.14 | 134.83 | 125.03 | 125.33 | -3.70% | 9,932,208 |
| 2025-11-19 | 128.34 | 131.50 | 127.32 | 130.15 | +1.35% | 6,087,700 |
| 2025-11-18 | 131.21 | 132.83 | 128.25 | 128.42 | -3.04% | 10,291,868 |
| 2025-11-17 | 134.25 | 135.17 | 131.65 | 132.44 | -1.45% | 5,581,088 |
| 2025-11-14 | 130.62 | 136.01 | 127.26 | 134.39 | +1.47% | 7,769,188 |
| 2025-11-13 | 135.25 | 135.96 | 131.53 | 132.44 | -2.95% | 9,624,076 |
| 2025-11-12 | 140.28 | 141.72 | 136.25 | 136.47 | -1.95% | 7,965,900 |
| 2025-11-11 | 138.81 | 139.63 | 137.80 | 139.18 | -0.14% | 5,423,056 |
| 2025-11-10 | 136.96 | 139.75 | 136.06 | 139.38 | +3.28% | 8,658,192 |
| 2025-11-07 | 131.66 | 135.56 | 129.78 | 134.95 | +1.37% | 9,708,556 |
| 2025-11-06 | 131.67 | 135.00 | 129.28 | 133.13 | -0.30% | 12,399,616 |
| 2025-11-05 | 132.97 | 133.80 | 131.50 | 133.53 | +0.04% | 6,584,648 |
| 2025-11-04 | 134.95 | 137.37 | 132.78 | 133.48 | -3.26% | 10,020,240 |
| 2025-11-03 | 137.33 | 138.95 | 136.28 | 137.98 | +1.64% | 7,641,972 |
| 2025-10-31 | 135.60 | 137.37 | 134.32 | 135.75 | +0.80% | 7,493,924 |
| 2025-10-30 | 135.78 | 137.49 | 133.53 | 134.67 | -1.25% | 7,819,492 |
| 2025-10-29 | 135.25 | 137.25 | 133.32 | 136.38 | -0.26% | 7,122,592 |
| 2025-10-28 | 134.20 | 138.41 | 134.00 | 136.74 | +3.25% | 13,469,708 |
| 2025-10-27 | 133.13 | 133.59 | 131.31 | 132.43 | +0.45% | 7,728,620 |
| 2025-10-24 | 132.20 | 133.88 | 130.47 | 131.83 | +1.02% | 10,201,812 |
| 2025-10-23 | 125.00 | 130.61 | 125.00 | 130.50 | +4.37% | 12,589,148 |
| 2025-10-22 | 125.67 | 126.34 | 122.92 | 125.03 | -0.76% | 6,728,108 |
| 2025-10-21 | 125.31 | 126.90 | 124.59 | 125.99 | +0.07% | 5,763,536 |
| 2025-10-20 | 121.63 | 126.11 | 121.61 | 125.90 | +3.91% | 11,280,336 |
| 2025-10-17 | 119.50 | 121.50 | 118.86 | 121.16 | +0.50% | 7,707,280 |
| 2025-10-16 | 122.43 | 124.58 | 118.85 | 120.56 | -1.39% | 8,696,012 |
| 2025-10-15 | 123.50 | 123.88 | 121.19 | 122.25 | +0.02% | 6,923,276 |
| 2025-10-14 | 125.02 | 125.14 | 121.90 | 122.23 | -3.87% | 11,074,044 |
| 2025-10-13 | 125.29 | 127.80 | 124.38 | 127.15 | +3.03% | 9,362,272 |
| 2025-10-10 | 127.25 | 129.35 | 123.32 | 123.42 | -3.04% | 12,570,448 |
| 2025-10-09 | 127.49 | 127.86 | 125.47 | 127.28 | -0.16% | 8,815,164 |
| 2025-10-08 | 122.94 | 127.50 | 122.58 | 127.49 | +5.23% | 14,470,188 |
| 2025-10-07 | 124.25 | 124.46 | 119.13 | 121.16 | -2.28% | 11,430,156 |
| 2025-10-06 | 123.88 | 125.88 | 123.60 | 123.99 | +1.24% | 7,797,488 |
| 2025-10-03 | 124.96 | 125.47 | 121.58 | 122.47 | -1.39% | 7,933,860 |
| 2025-10-02 | 125.31 | 125.57 | 123.09 | 124.20 | -0.63% | 10,355,272 |
| 2025-10-01 | 121.94 | 125.21 | 121.34 | 124.99 | +1.95% | 10,049,508 |
| 2025-09-30 | 121.61 | 122.72 | 119.81 | 122.59 | +0.40% | 9,152,656 |
| 2025-09-29 | 121.61 | 122.63 | 120.66 | 122.11 | +1.46% | 8,791,540 |
| 2025-09-26 | 118.03 | 120.92 | 117.57 | 120.36 | +1.76% | 9,438,900 |
| 2025-09-25 | 119.22 | 120.39 | 117.25 | 118.27 | -0.68% | 10,859,080 |
| 2025-09-24 | 120.60 | 121.74 | 118.62 | 119.08 | -1.61% | 8,872,960 |
| 2025-09-23 | 123.28 | 123.77 | 120.28 | 121.03 | -1.83% | 10,938,188 |
| 2025-09-22 | 124.00 | 125.08 | 121.58 | 123.28 | -1.87% | 15,501,468 |
| 2025-09-19 | 124.75 | 126.80 | 123.95 | 125.64 | -0.02% | 28,371,284 |
| 2025-09-18 | 117.23 | 126.06 | 115.53 | 125.66 | +12.82% | 40,481,800 |
| 2025-09-17 | 111.25 | 113.50 | 108.58 | 111.38 | +0.12% | 15,491,280 |
| 2025-09-16 | 111.20 | 112.08 | 108.70 | 111.25 | +0.05% | 11,632,172 |
| 2025-09-15 | 110.39 | 112.22 | 109.19 | 111.19 | +1.99% | 11,517,432 |
| 2025-09-12 | 108.85 | 110.75 | 108.75 | 109.03 | +0.63% | 11,058,820 |
| 2025-09-11 | 107.06 | 109.56 | 106.78 | 108.34 | +2.00% | 9,647,776 |
| 2025-09-10 | 106.89 | 108.45 | 105.54 | 106.22 | +0.32% | 9,115,332 |
| 2025-09-09 | 107.04 | 107.75 | 105.16 | 105.88 | -1.06% | 8,507,252 |
| 2025-09-08 | 104.75 | 107.21 | 104.11 | 107.02 | +2.50% | 10,183,300 |
| 2025-09-05 | 103.52 | 104.53 | 101.77 | 104.41 | +1.25% | 8,677,312 |
| 2025-09-04 | 103.30 | 103.87 | 100.67 | 103.11 | -0.18% | 11,053,604 |
| 2025-09-03 | 103.25 | 103.62 | 101.07 | 103.30 | -0.07% | 12,145,996 |
| 2025-09-02 | 104.28 | 104.50 | 101.92 | 103.38 | -2.41% | 15,051,024 |
| 2025-08-29 | 111.22 | 112.00 | 105.10 | 105.92 | -4.14% | 21,940,280 |
| 2025-08-28 | 102.50 | 110.54 | 102.31 | 110.50 | +4.59% | 39,927,212 |
| 2025-08-27 | 105.40 | 106.85 | 105.00 | 105.65 | +1.20% | 32,478,364 |
| 2025-08-26 | 104.83 | 106.25 | 104.17 | 104.40 | -0.29% | 12,586,924 |
| 2025-08-25 | 105.65 | 106.50 | 104.63 | 104.71 | -0.41% | 9,653,108 |
| 2025-08-22 | 103.75 | 106.00 | 103.14 | 105.14 | +1.57% | 8,809,168 |
| 2025-08-21 | 104.45 | 104.48 | 103.42 | 103.52 | -1.22% | 7,201,640 |
| 2025-08-20 | 104.36 | 105.23 | 102.33 | 104.79 | +0.14% | 8,850,432 |
| 2025-08-19 | 107.75 | 109.00 | 103.97 | 104.65 | -1.82% | 11,147,332 |
| 2025-08-18 | 106.50 | 107.24 | 105.42 | 106.58 | -0.36% | 9,010,708 |
| 2025-08-15 | 106.32 | 107.23 | 105.75 | 106.97 | +0.72% | 9,057,568 |
| 2025-08-14 | 108.08 | 108.75 | 104.95 | 106.22 | -1.68% | 11,646,320 |
| 2025-08-13 | 110.00 | 110.61 | 106.97 | 108.03 | -0.84% | 9,844,412 |
| 2025-08-12 | 107.00 | 109.58 | 106.87 | 108.95 | +2.20% | 9,257,248 |
| 2025-08-11 | 105.95 | 108.50 | 104.94 | 106.61 | +0.46% | 10,101,408 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+27.64%). Worst month: Jul (-9.73%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Crowdstrike Holdings Inc's (CRWD) latest close?
214.42 on 2026-08-07, from the Closelook data lake's daily price record.
What is CRWD's 52-week high and low?
219.35 high and 85.68 low over the trailing 52 weeks, as of 2026-08-07.
What is Crowdstrike Holdings Inc's strongest and weakest month historically?
Historically, CRWD's strongest calendar month has been May (average +27.64%) and its weakest Jul (average -9.73%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.