Crowdstrike Holdings Inc (CRWD) — Price History
As of 2026-08-28 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-28 | 228.23 | 228.69 | 210.53 | 218.40 | -4.19% | 14,728,309 |
| 2026-08-27 | 208.25 | 229.08 | 206.10 | 227.96 | +20.50% | 23,443,204 |
| 2026-08-26 | 182.75 | 191.32 | 181.24 | 189.18 | +2.05% | 13,619,878 |
| 2026-08-25 | 191.62 | 194.50 | 182.35 | 185.38 | -2.78% | 8,346,507 |
| 2026-08-24 | 189.52 | 195.40 | 188.43 | 190.68 | -0.66% | 7,250,971 |
| 2026-08-21 | 190.94 | 192.85 | 187.01 | 191.95 | +0.85% | 8,201,027 |
| 2026-08-20 | 197.28 | 200.74 | 189.93 | 190.34 | -5.60% | 8,902,380 |
| 2026-08-19 | 213.38 | 213.98 | 197.25 | 201.63 | -5.30% | 10,751,416 |
| 2026-08-18 | 213.00 | 216.06 | 209.07 | 212.92 | -0.46% | 6,887,302 |
| 2026-08-17 | 216.53 | 219.18 | 213.01 | 213.90 | -1.41% | 6,411,995 |
| 2026-08-14 | 226.64 | 227.50 | 216.47 | 216.95 | -3.80% | 6,750,292 |
| 2026-08-13 | 224.98 | 226.69 | 220.23 | 225.53 | +1.69% | 5,822,685 |
| 2026-08-12 | 219.93 | 224.95 | 217.89 | 221.78 | -0.05% | 6,919,387 |
| 2026-08-11 | 224.00 | 225.52 | 219.24 | 221.90 | -1.45% | 6,343,090 |
| 2026-08-10 | 215.31 | 226.90 | 214.55 | 225.16 | +5.01% | 8,178,475 |
| 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% | 9,269,808 |
| 2026-07-09 | 188.31 | 198.75 | 187.00 | 198.40 | +3.81% | 6,283,527 |
| 2026-07-08 | 193.51 | 195.66 | 185.30 | 191.12 | -1.80% | 7,980,608 |
| 2026-07-07 | 200.69 | 201.37 | 192.22 | 194.62 | -2.39% | 9,551,201 |
| 2026-07-06 | 189.51 | 209.50 | 188.55 | 199.38 | +2.78% | 10,190,017 |
| 2026-07-02 | 191.25 | 199.53 | 190.61 | 193.98 | +0.41% | 10,432,159 |
| 2026-07-01 | 193.75 | 196.50 | 191.25 | 193.19 | +1.26% | 42,960,944 |
| 2026-06-30 | 184.13 | 191.32 | 183.00 | 190.78 | +2.72% | 59,007,536 |
| 2026-06-29 | 177.38 | 189.00 | 176.03 | 185.73 | +5.96% | 79,037,168 |
| 2026-06-26 | 171.55 | 176.21 | 168.40 | 175.27 | +3.31% | 53,316,208 |
| 2026-06-25 | 170.09 | 173.19 | 167.50 | 169.66 | +0.84% | 48,142,544 |
| 2026-06-24 | 170.12 | 171.79 | 167.25 | 168.25 | -1.16% | 28,072,416 |
| 2026-06-23 | 167.25 | 172.72 | 165.50 | 170.23 | +0.81% | 37,952,192 |
| 2026-06-22 | 171.27 | 178.04 | 168.30 | 168.86 | -1.38% | 54,973,136 |
| 2026-06-18 | 171.69 | 173.98 | 165.23 | 171.22 | +0.28% | 86,069,872 |
| 2026-06-17 | 170.00 | 172.73 | 167.72 | 170.74 | +0.51% | 33,572,416 |
| 2026-06-16 | 173.27 | 175.22 | 166.49 | 169.87 | -1.94% | 34,303,264 |
| 2026-06-15 | 173.17 | 174.37 | 167.22 | 173.23 | +1.48% | 40,736,400 |
| 2026-06-12 | 172.66 | 175.54 | 169.50 | 170.70 | -1.26% | 36,990,256 |
| 2026-06-11 | 161.32 | 174.11 | 160.25 | 172.88 | +6.76% | 56,544,000 |
| 2026-06-10 | 159.76 | 165.53 | 158.99 | 161.94 | +0.44% | 40,437,904 |
| 2026-06-09 | 164.70 | 166.22 | 154.44 | 161.23 | -2.10% | 59,849,808 |
| 2026-06-08 | 168.38 | 171.00 | 163.00 | 164.70 | -1.82% | 53,398,048 |
| 2026-06-05 | 174.19 | 176.56 | 167.53 | 167.75 | -6.68% | 83,821,104 |
| 2026-06-04 | 168.52 | 180.24 | 167.78 | 179.77 | -3.81% | 119,196,576 |
| 2026-06-03 | 191.42 | 191.75 | 185.53 | 186.90 | -2.78% | 83,945,424 |
| 2026-06-02 | 191.21 | 194.71 | 186.34 | 192.24 | -1.69% | 66,964,800 |
| 2026-06-01 | 183.95 | 196.41 | 183.50 | 195.54 | +7.00% | 73,445,504 |
| 2026-05-29 | 169.36 | 182.87 | 168.74 | 182.75 | +8.94% | 77,127,264 |
| 2026-05-28 | 162.33 | 169.38 | 160.38 | 167.75 | +3.97% | 38,003,936 |
| 2026-05-27 | 160.25 | 165.16 | 158.27 | 161.34 | -3.90% | 52,421,792 |
| 2026-05-26 | 166.25 | 169.38 | 162.00 | 167.89 | +1.22% | 33,410,064 |
| 2026-05-22 | 162.63 | 168.71 | 162.40 | 165.87 | +2.35% | 44,506,608 |
| 2026-05-21 | 162.63 | 164.89 | 160.51 | 162.06 | -0.29% | 42,337,200 |
| 2026-05-20 | 153.57 | 162.75 | 153.52 | 162.53 | +5.39% | 70,133,008 |
| 2026-05-19 | 155.00 | 158.56 | 153.32 | 154.22 | -0.32% | 71,440,688 |
| 2026-05-18 | 147.37 | 155.26 | 146.84 | 154.71 | +4.17% | 75,197,376 |
| 2026-05-15 | 143.29 | 149.56 | 140.17 | 148.52 | +2.44% | 61,750,000 |
| 2026-05-14 | 139.93 | 145.94 | 138.75 | 144.99 | +3.09% | 45,054,224 |
| 2026-05-13 | 135.21 | 142.09 | 134.59 | 140.64 | +3.00% | 44,813,696 |
| 2026-05-12 | 135.50 | 138.11 | 133.25 | 136.54 | +0.72% | 56,725,968 |
| 2026-05-11 | 130.94 | 135.67 | 130.50 | 135.56 | +2.75% | 44,693,072 |
| 2026-05-08 | 124.79 | 132.23 | 123.08 | 131.94 | +4.36% | 64,658,448 |
| 2026-05-07 | 121.52 | 126.70 | 121.52 | 126.43 | +8.04% | 81,831,632 |
| 2026-05-06 | 117.10 | 118.82 | 114.36 | 117.02 | -1.78% | 35,181,824 |
| 2026-05-05 | 118.60 | 120.17 | 116.50 | 119.13 | +1.55% | 35,600,160 |
| 2026-05-04 | 114.22 | 117.95 | 113.85 | 117.31 | +2.98% | 34,937,936 |
| 2026-05-01 | 113.67 | 114.49 | 111.39 | 113.91 | +2.22% | 24,351,968 |
| 2026-04-30 | 111.75 | 112.50 | 108.14 | 111.44 | -1.47% | 39,083,824 |
| 2026-04-29 | 112.58 | 113.29 | 110.81 | 113.09 | -0.57% | 30,636,592 |
| 2026-04-28 | 114.41 | 115.92 | 112.58 | 113.75 | +0.08% | 29,966,864 |
| 2026-04-27 | 113.39 | 114.50 | 110.66 | 113.65 | +1.45% | 36,752,848 |
| 2026-04-24 | 111.98 | 112.76 | 108.89 | 112.03 | +0.62% | 36,347,648 |
| 2026-04-23 | 113.40 | 113.50 | 109.13 | 111.35 | -4.56% | 51,607,552 |
| 2026-04-22 | 113.83 | 116.99 | 113.16 | 116.67 | +3.80% | 46,277,616 |
| 2026-04-21 | 109.94 | 114.79 | 109.13 | 112.40 | +3.80% | 58,736,944 |
| 2026-04-20 | 105.64 | 108.45 | 104.25 | 108.29 | +2.17% | 46,161,472 |
| 2026-04-17 | 107.24 | 107.96 | 105.09 | 105.99 | +1.37% | 46,500,832 |
| 2026-04-16 | 105.46 | 106.44 | 102.77 | 104.55 | +1.71% | 47,856,976 |
| 2026-04-15 | 101.75 | 103.00 | 100.51 | 102.79 | +3.18% | 49,730,304 |
| 2026-04-14 | 101.16 | 102.86 | 98.35 | 99.62 | -0.93% | 50,992,576 |
| 2026-04-13 | 95.03 | 100.77 | 94.56 | 100.56 | +6.13% | 66,663,408 |
| 2026-04-10 | 99.03 | 99.51 | 91.12 | 94.75 | -3.97% | 143,023,248 |
| 2026-04-09 | 106.50 | 106.75 | 97.70 | 98.67 | -7.46% | 86,728,656 |
| 2026-04-08 | 110.00 | 112.47 | 105.84 | 106.63 | +0.77% | 75,634,704 |
| 2026-04-07 | 99.47 | 105.93 | 98.89 | 105.81 | +6.18% | 74,029,216 |
| 2026-04-06 | 101.25 | 101.25 | 98.18 | 99.65 | -0.13% | 25,531,616 |
| 2026-04-02 | 97.80 | 100.20 | 96.69 | 99.78 | +1.48% | 31,841,376 |
| 2026-04-01 | 99.19 | 99.23 | 96.59 | 98.33 | +0.74% | 33,902,864 |
| 2026-03-31 | 95.47 | 98.22 | 94.75 | 97.60 | +2.72% | 47,625,616 |
| 2026-03-30 | 94.89 | 97.62 | 94.10 | 95.02 | +2.84% | 70,106,416 |
| 2026-03-27 | 92.71 | 93.61 | 90.45 | 92.39 | -5.87% | 96,512,000 |
| 2026-03-26 | 95.79 | 98.88 | 95.30 | 98.16 | +1.75% | 39,339,472 |
| 2026-03-25 | 99.75 | 100.08 | 95.88 | 96.47 | -1.81% | 50,058,528 |
| 2026-03-24 | 102.60 | 102.72 | 97.65 | 98.25 | -4.92% | 58,181,488 |
| 2026-03-23 | 102.77 | 104.36 | 101.75 | 103.33 | +1.05% | 57,652,688 |
| 2026-03-20 | 105.92 | 106.08 | 100.90 | 102.25 | -4.48% | 145,783,952 |
| 2026-03-19 | 109.75 | 110.18 | 105.84 | 107.05 | -1.75% | 37,757,136 |
| 2026-03-18 | 107.19 | 110.61 | 107.00 | 108.95 | +0.60% | 44,786,080 |
| 2026-03-17 | 106.02 | 109.75 | 104.90 | 108.30 | +2.21% | 46,903,664 |
| 2026-03-16 | 110.75 | 110.88 | 105.94 | 105.96 | -4.06% | 58,661,888 |
| 2026-03-13 | 111.00 | 112.66 | 108.64 | 110.44 | +0.05% | 35,633,872 |
| 2026-03-12 | 110.25 | 112.51 | 109.58 | 110.39 | -0.11% | 37,759,280 |
| 2026-03-11 | 110.63 | 113.00 | 109.05 | 110.51 | +1.31% | 46,579,536 |
| 2026-03-10 | 111.25 | 111.99 | 107.14 | 109.08 | +0.51% | 53,068,944 |
| 2026-03-09 | 106.39 | 109.57 | 106.38 | 108.53 | +1.20% | 61,605,648 |
| 2026-03-06 | 106.49 | 108.43 | 105.06 | 107.25 | +0.66% | 73,666,704 |
| 2026-03-05 | 101.83 | 107.42 | 101.75 | 106.54 | +4.53% | 95,241,152 |
| 2026-03-04 | 96.55 | 102.10 | 95.03 | 101.92 | +4.15% | 133,640,448 |
| 2026-03-03 | 92.38 | 98.73 | 92.00 | 97.86 | +1.70% | 123,410,688 |
| 2026-03-02 | 93.97 | 96.79 | 93.27 | 96.22 | +3.46% | 60,344,160 |
| 2026-02-27 | 92.27 | 93.38 | 89.82 | 93.00 | -2.39% | 82,012,512 |
| 2026-02-26 | 91.81 | 96.27 | 91.17 | 95.28 | +4.90% | 99,197,168 |
| 2026-02-25 | 87.39 | 91.50 | 86.63 | 90.83 | +3.73% | 91,166,112 |
| 2026-02-24 | 87.28 | 90.22 | 86.26 | 87.56 | -0.02% | 114,219,328 |
| 2026-02-23 | 96.24 | 96.28 | 85.68 | 87.58 | -9.85% | 241,220,000 |
| 2026-02-20 | 104.82 | 107.97 | 96.78 | 97.15 | -7.95% | 133,772,656 |
| 2026-02-19 | 104.41 | 106.00 | 102.49 | 105.53 | +1.53% | 32,006,512 |
| 2026-02-18 | 102.44 | 105.44 | 100.50 | 103.94 | +0.36% | 44,043,232 |
| 2026-02-17 | 105.90 | 106.47 | 100.00 | 103.57 | -3.57% | 70,850,128 |
| 2026-02-13 | 104.23 | 108.21 | 103.14 | 107.41 | +4.40% | 56,586,896 |
| 2026-02-12 | 104.72 | 105.17 | 100.57 | 102.89 | -1.03% | 56,040,432 |
| 2026-02-11 | 103.42 | 104.15 | 101.10 | 103.95 | +0.59% | 39,534,528 |
| 2026-02-10 | 100.30 | 104.72 | 100.19 | 103.35 | +1.31% | 49,941,984 |
| 2026-02-09 | 99.05 | 102.69 | 96.56 | 102.01 | +3.17% | 45,215,136 |
| 2026-02-06 | 96.23 | 99.25 | 94.59 | 98.88 | +4.86% | 79,087,840 |
| 2026-02-05 | 103.70 | 104.07 | 93.63 | 94.29 | -9.20% | 96,851,728 |
| 2026-02-04 | 102.98 | 105.50 | 100.39 | 103.84 | -1.51% | 75,728,192 |
| 2026-02-03 | 108.98 | 109.18 | 103.76 | 105.43 | -3.90% | 61,358,192 |
| 2026-02-02 | 110.00 | 111.81 | 108.69 | 109.71 | -0.58% | 33,178,784 |
| 2026-01-30 | 110.13 | 112.19 | 109.56 | 110.35 | -0.72% | 41,526,128 |
| 2026-01-29 | 115.19 | 115.39 | 107.85 | 111.16 | -5.24% | 83,685,344 |
| 2026-01-28 | 119.86 | 121.75 | 117.23 | 117.30 | -1.57% | 38,119,680 |
| 2026-01-27 | 119.62 | 121.80 | 118.35 | 119.17 | +1.78% | 45,352,512 |
| 2026-01-26 | 113.50 | 117.49 | 113.12 | 117.08 | +3.50% | 31,312,976 |
| 2026-01-23 | 113.67 | 114.72 | 112.36 | 113.12 | -0.28% | 28,332,784 |
| 2026-01-22 | 113.61 | 113.62 | 111.57 | 113.44 | +1.77% | 24,235,296 |
| 2026-01-21 | 111.25 | 114.03 | 109.79 | 111.47 | +0.71% | 42,989,360 |
| 2026-01-20 | 110.76 | 112.57 | 110.06 | 110.68 | -2.46% | 51,703,664 |
| 2026-01-16 | 114.19 | 114.92 | 110.90 | 113.47 | -0.25% | 55,006,752 |
| 2026-01-15 | 115.99 | 118.08 | 112.50 | 113.75 | -1.24% | 45,360,448 |
| 2026-01-14 | 116.45 | 119.25 | 112.94 | 115.17 | -1.56% | 60,078,960 |
| 2026-01-13 | 116.75 | 119.14 | 115.23 | 117.00 | +0.22% | 43,092,992 |
| 2026-01-12 | 115.06 | 117.15 | 114.91 | 116.75 | -0.77% | 31,021,792 |
| 2026-01-09 | 118.05 | 119.00 | 116.56 | 117.65 | +1.45% | 38,359,648 |
| 2026-01-08 | 119.55 | 120.00 | 115.16 | 115.97 | -3.14% | 39,287,312 |
| 2026-01-07 | 115.74 | 121.64 | 115.57 | 119.73 | +4.49% | 63,474,176 |
| 2026-01-06 | 114.44 | 115.11 | 112.82 | 114.58 | +0.39% | 37,442,336 |
| 2026-01-05 | 114.66 | 116.62 | 113.75 | 114.14 | +0.65% | 41,851,392 |
| 2026-01-02 | 118.50 | 118.50 | 112.36 | 113.39 | -3.24% | 53,199,696 |
| 2025-12-31 | 119.00 | 119.02 | 117.10 | 117.19 | -1.44% | 26,576,688 |
| 2025-12-30 | 119.00 | 119.53 | 118.06 | 118.91 | -0.06% | 18,689,600 |
| 2025-12-29 | 119.57 | 120.82 | 118.66 | 118.98 | -1.10% | 21,034,304 |
| 2025-12-26 | 119.25 | 120.54 | 118.79 | 120.30 | +0.86% | 18,410,432 |
| 2025-12-24 | 119.21 | 119.50 | 117.67 | 119.28 | -0.36% | 11,921,616 |
| 2025-12-23 | 120.62 | 120.90 | 118.38 | 119.71 | -0.89% | 32,848,208 |
| 2025-12-22 | 119.94 | 121.47 | 118.71 | 120.78 | +0.39% | 36,852,640 |
| 2025-12-19 | 120.00 | 122.30 | 119.66 | 120.32 | +0.84% | 74,602,736 |
| 2025-12-18 | 119.92 | 120.51 | 118.48 | 119.31 | +1.54% | 29,361,136 |
| 2025-12-17 | 122.35 | 122.61 | 117.46 | 117.50 | -3.79% | 37,076,832 |
| 2025-12-16 | 121.62 | 122.86 | 120.50 | 122.13 | +0.22% | 28,139,792 |
| 2025-12-15 | 127.25 | 127.25 | 121.86 | 121.87 | -3.43% | 34,958,880 |
| 2025-12-12 | 129.10 | 129.36 | 124.69 | 126.19 | -2.49% | 42,842,736 |
| 2025-12-11 | 129.17 | 132.05 | 128.13 | 129.41 | -0.36% | 32,023,296 |
| 2025-12-10 | 129.00 | 130.40 | 126.14 | 129.88 | +0.30% | 37,748,048 |
| 2025-12-09 | 128.06 | 132.47 | 127.93 | 129.50 | +0.54% | 32,573,376 |
| 2025-12-08 | 128.25 | 130.07 | 127.22 | 128.80 | +0.62% | 26,568,640 |
| 2025-12-05 | 129.03 | 131.72 | 127.08 | 128.01 | -0.21% | 42,071,168 |
| 2025-12-04 | 130.98 | 131.32 | 127.56 | 128.28 | -2.11% | 39,636,080 |
| 2025-12-03 | 124.50 | 131.25 | 121.58 | 131.04 | +1.48% | 89,260,080 |
| 2025-12-02 | 128.37 | 130.25 | 126.75 | 129.14 | +2.46% | 80,884,208 |
| 2025-12-01 | 125.80 | 126.69 | 123.75 | 126.03 | -0.99% | 32,937,440 |
| 2025-11-28 | 126.34 | 127.67 | 125.48 | 127.29 | +1.52% | 16,302,528 |
| 2025-11-26 | 128.25 | 128.75 | 124.25 | 125.39 | -2.11% | 35,421,168 |
| 2025-11-25 | 125.92 | 128.43 | 123.25 | 128.09 | +1.09% | 26,435,616 |
| 2025-11-24 | 124.54 | 127.30 | 123.51 | 126.70 | +3.29% | 42,386,880 |
| 2025-11-21 | 124.48 | 125.25 | 119.39 | 122.67 | -2.12% | 49,019,344 |
| 2025-11-20 | 133.14 | 134.83 | 125.03 | 125.33 | -3.70% | 39,728,832 |
| 2025-11-19 | 128.34 | 131.50 | 127.32 | 130.15 | +1.35% | 24,350,800 |
| 2025-11-18 | 131.21 | 132.83 | 128.25 | 128.42 | -3.04% | 41,167,472 |
| 2025-11-17 | 134.25 | 135.17 | 131.65 | 132.44 | -1.45% | 22,324,352 |
| 2025-11-14 | 130.62 | 136.01 | 127.26 | 134.39 | +1.47% | 31,076,752 |
| 2025-11-13 | 135.25 | 135.96 | 131.53 | 132.44 | -2.95% | 38,496,304 |
| 2025-11-12 | 140.28 | 141.72 | 136.25 | 136.47 | -1.95% | 31,863,600 |
| 2025-11-11 | 138.81 | 139.63 | 137.80 | 139.18 | -0.14% | 21,692,224 |
| 2025-11-10 | 136.96 | 139.75 | 136.06 | 139.38 | +3.28% | 34,632,768 |
| 2025-11-07 | 131.66 | 135.56 | 129.78 | 134.95 | +1.37% | 38,834,224 |
| 2025-11-06 | 131.67 | 135.00 | 129.28 | 133.13 | -0.30% | 49,598,464 |
| 2025-11-05 | 132.97 | 133.80 | 131.50 | 133.53 | +0.04% | 26,338,592 |
| 2025-11-04 | 134.95 | 137.37 | 132.78 | 133.48 | -3.26% | 40,080,960 |
| 2025-11-03 | 137.33 | 138.95 | 136.28 | 137.98 | +1.64% | 30,567,888 |
| 2025-10-31 | 135.60 | 137.38 | 134.32 | 135.75 | +0.80% | 29,975,696 |
| 2025-10-30 | 135.78 | 137.50 | 133.53 | 134.67 | -1.25% | 31,277,968 |
| 2025-10-29 | 135.25 | 137.25 | 133.32 | 136.38 | -0.26% | 28,490,368 |
| 2025-10-28 | 134.20 | 138.41 | 134.00 | 136.74 | +3.25% | 53,878,832 |
| 2025-10-27 | 133.13 | 133.59 | 131.31 | 132.43 | +0.45% | 30,914,480 |
| 2025-10-24 | 132.20 | 133.88 | 130.47 | 131.83 | +1.02% | 40,807,248 |
| 2025-10-23 | 125.00 | 130.61 | 125.00 | 130.50 | +4.37% | 50,356,592 |
| 2025-10-22 | 125.67 | 126.34 | 122.92 | 125.03 | -0.76% | 26,912,432 |
| 2025-10-21 | 125.31 | 126.90 | 124.59 | 125.99 | +0.07% | 23,054,144 |
| 2025-10-20 | 121.63 | 126.11 | 121.61 | 125.90 | +3.91% | 45,121,344 |
| 2025-10-17 | 119.50 | 121.50 | 118.86 | 121.16 | +0.50% | 30,829,120 |
| 2025-10-16 | 122.43 | 124.58 | 118.85 | 120.56 | -1.39% | 34,784,048 |
| 2025-10-15 | 123.50 | 123.88 | 121.19 | 122.25 | +0.02% | 27,693,104 |
| 2025-10-14 | 125.02 | 125.14 | 121.90 | 122.23 | -3.87% | 44,296,176 |
| 2025-10-13 | 125.29 | 127.80 | 124.38 | 127.15 | +3.03% | 37,449,088 |
| 2025-10-10 | 127.25 | 129.35 | 123.32 | 123.42 | -3.04% | 50,281,792 |
| 2025-10-09 | 127.49 | 127.86 | 125.47 | 127.28 | -0.16% | 35,260,656 |
| 2025-10-08 | 122.94 | 127.50 | 122.58 | 127.49 | +5.23% | 57,880,752 |
| 2025-10-07 | 124.25 | 124.46 | 119.13 | 121.16 | -2.28% | 45,720,624 |
| 2025-10-06 | 123.88 | 125.88 | 123.59 | 123.99 | +1.24% | 31,189,952 |
| 2025-10-03 | 124.96 | 125.47 | 121.58 | 122.47 | -1.39% | 31,735,440 |
| 2025-10-02 | 125.31 | 125.57 | 123.09 | 124.20 | -0.63% | 41,421,088 |
| 2025-10-01 | 121.94 | 125.21 | 121.34 | 124.99 | +1.95% | 40,198,032 |
| 2025-09-30 | 121.61 | 122.72 | 119.81 | 122.59 | +0.40% | 36,610,624 |
| 2025-09-29 | 121.61 | 122.63 | 120.66 | 122.11 | +1.46% | 35,166,160 |
| 2025-09-26 | 118.03 | 120.92 | 117.57 | 120.36 | +1.76% | 37,755,600 |
| 2025-09-25 | 119.22 | 120.39 | 117.25 | 118.27 | -0.68% | 43,436,320 |
| 2025-09-24 | 120.60 | 121.74 | 118.62 | 119.08 | -1.61% | 35,491,840 |
| 2025-09-23 | 123.28 | 123.77 | 120.28 | 121.03 | -1.83% | 43,752,752 |
| 2025-09-22 | 124.00 | 125.08 | 121.58 | 123.28 | -1.87% | 62,005,872 |
| 2025-09-19 | 124.75 | 126.80 | 123.95 | 125.64 | -0.02% | 113,485,136 |
| 2025-09-18 | 117.23 | 126.06 | 115.53 | 125.66 | +12.82% | 161,927,200 |
| 2025-09-17 | 111.25 | 113.50 | 108.58 | 111.38 | +0.12% | 61,965,120 |
| 2025-09-16 | 111.20 | 112.08 | 108.70 | 111.25 | +0.05% | 46,528,688 |
| 2025-09-15 | 110.39 | 112.22 | 109.19 | 111.19 | +1.99% | 46,069,728 |
| 2025-09-12 | 108.85 | 110.75 | 108.75 | 109.03 | +0.63% | 44,235,280 |
| 2025-09-11 | 107.06 | 109.56 | 106.78 | 108.34 | +2.00% | 38,591,104 |
| 2025-09-10 | 106.89 | 108.45 | 105.54 | 106.22 | +0.32% | 36,461,328 |
| 2025-09-09 | 107.04 | 107.75 | 105.16 | 105.88 | -1.06% | 34,029,008 |
| 2025-09-08 | 104.75 | 107.21 | 104.11 | 107.02 | +2.50% | 40,733,200 |
| 2025-09-05 | 103.52 | 104.53 | 101.77 | 104.41 | +1.25% | 34,709,248 |
| 2025-09-04 | 103.30 | 103.87 | 100.67 | 103.11 | -0.18% | 44,214,416 |
| 2025-09-03 | 103.25 | 103.62 | 101.07 | 103.30 | -0.07% | 48,583,984 |
| 2025-09-02 | 104.28 | 104.50 | 101.92 | 103.38 | -2.41% | 60,204,096 |
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 2026-08-28
Quick answers
What is Crowdstrike Holdings Inc's (CRWD) latest close?
218.40 on 2026-08-28, from the Closelook data lake's daily price record.
What is CRWD's 52-week high and low?
229.08 high and 85.68 low over the trailing 52 weeks, as of 2026-08-28.
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 979 daily bars in the Closelook data lake.