Education
About Us
Working with TipRanks
Follow Us
CrowdStrike Holdings (CRWD)
NASDAQ:CRWD
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
411.94
421.98
401.55
415.36
415.36
-1.51%
4,720,939
1.96
Feb 03, 2026
435.92
436.71
415.05
421.73
421.73
-3.90%
3,834,887
1.61
Feb 02, 2026
440.00
447.24
434.74
438.85
438.85
-0.58%
2,073,674
0.87
Jan 30, 2026
440.50
448.74
438.25
441.41
441.41
-0.72%
2,595,383
1.10
Jan 29, 2026
460.74
461.55
431.39
444.62
444.62
-5.24%
5,230,334
2.27
Jan 28, 2026
479.46
487.00
468.91
469.19
469.19
-1.57%
2,382,480
1.03
Jan 27, 2026
478.48
487.20
473.40
476.66
476.66
+1.78%
2,834,532
1.23
Jan 26, 2026
453.99
469.96
452.49
468.33
468.33
+3.50%
1,957,061
0.84
Jan 23, 2026
454.69
458.86
449.42
452.49
452.49
-0.28%
1,769,487
0.76
Jan 22, 2026
454.45
454.47
446.28
453.77
453.77
+1.77%
1,514,706
0.65
Jan 21, 2026
445.00
456.12
439.17
445.88
445.88
+0.71%
2,686,835
1.16
Jan 20, 2026
443.03
450.27
440.23
442.73
442.73
-2.46%
3,225,286
1.39
Jan 19, 2026
456.75
459.70
443.61
453.88
453.88
0.00%
0
0.00
Jan 16, 2026
456.75
459.70
443.61
453.88
453.88
-0.25%
3,437,922
1.48
Jan 15, 2026
463.96
472.31
450.00
455.00
455.00
-1.24%
2,835,028
1.23
Jan 14, 2026
465.80
477.00
451.76
460.70
460.70
-1.56%
3,754,935
1.64
Jan 13, 2026
467.00
476.55
460.94
468.02
468.02
+0.22%
2,693,312
1.18
Jan 12, 2026
460.25
468.61
459.65
466.99
466.99
-0.77%
1,938,862
0.84
Jan 09, 2026
472.19
475.98
466.25
470.61
470.61
+1.45%
2,397,478
1.04
Jan 08, 2026
478.20
479.99
460.63
463.87
463.87
-3.14%
2,455,457
1.06
Jan 07, 2026
462.97
486.55
462.28
478.91
478.91
+4.49%
3,967,136
1.72
Jan 06, 2026
457.78
460.46
451.29
458.32
458.32
+0.39%
2,340,146
1.02
Jan 05, 2026
458.63
466.49
455.00
456.55
456.55
+0.65%
2,615,712
1.14
Jan 02, 2026
474.00
474.00
449.46
453.58
453.58
-3.24%
3,324,981
1.46
Dec 31, 2025
475.98
476.06
468.40
468.76
468.76
-1.44%
1,661,043
0.72
Dec 30, 2025
476.00
478.12
472.24
475.63
475.63
-0.06%
1,168,100
0.51
Dec 29, 2025
478.30
483.29
474.63
475.91
475.91
-1.10%
1,314,644
0.57
Dec 26, 2025
477.00
482.15
475.15
481.19
481.19
+0.86%
1,150,652
0.49
Dec 24, 2025
476.83
478.00
470.67
477.11
477.11
-0.36%
745,101
0.31
Dec 23, 2025
482.49
483.59
473.50
478.84
478.84
-0.89%
2,053,013
0.86
Dec 22, 2025
479.78
485.87
474.85
483.14
483.14
+0.39%
2,303,290
0.97
Dec 19, 2025
480.00
489.21
478.63
481.28
481.28
+0.84%
4,662,671
1.97
Dec 18, 2025
479.70
482.04
473.91
477.26
477.26
+1.54%
1,835,071
0.75
Dec 17, 2025
489.41
490.44
469.84
470.02
470.02
-3.79%
2,317,302
0.90
Dec 16, 2025
486.48
491.44
482.00
488.53
488.53
+0.22%
1,758,737
0.67
Dec 15, 2025
509.01
509.01
487.43
487.47
487.47
-3.43%
2,184,930
0.83
Dec 12, 2025
516.41
517.44
498.76
504.78
504.78
-2.49%
2,677,671
1.02
Dec 11, 2025
516.67
528.19
512.51
517.65
517.65
-0.36%
2,001,456
0.76
Dec 10, 2025
516.00
521.61
504.54
519.54
519.54
+0.30%
2,359,253
0.89
Dec 09, 2025
512.23
529.90
511.73
517.98
517.98
+0.54%
2,035,836
0.77
Dec 08, 2025
513.00
520.30
508.90
515.19
515.19
+0.62%
1,660,540
0.63
Dec 05, 2025
516.14
526.89
508.32
512.03
512.03
-0.21%
2,629,448
0.99
Dec 04, 2025
523.91
525.27
510.26
513.12
513.12
-2.11%
2,477,255
0.94
Dec 03, 2025
497.99
525.00
486.30
524.17
524.17
+1.48%
5,578,755
2.15
Dec 02, 2025
513.47
521.00
507.00
516.55
516.55
+2.46%
5,055,263
1.97
Dec 01, 2025
503.22
506.74
495.01
504.13
504.13
-0.99%
2,058,590
0.79
Nov 28, 2025
505.37
510.69
501.94
509.16
509.16
+1.52%
1,018,908
0.38
Nov 26, 2025
513.00
515.00
497.00
501.54
501.54
-2.11%
2,213,823
0.79
Nov 25, 2025
503.70
513.71
493.01
512.34
512.34
+1.09%
1,652,226
0.57
Nov 24, 2025
498.16
509.19
494.03
506.82
506.82
+3.29%
2,649,180
0.91
Rows: