CrowdStrike Holdings

CRWD
🏛️ usa →
499.98
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 255.83 257.18 251.88 255.32 1.9M
2023-12-28 257.41 257.42 255.11 256.13 1.0M
2023-12-27 258.27 259.54 255.73 257.32 1.6M
2023-12-26 254.83 258.24 253.58 257.87 1.8M
2023-12-22 256.97 256.97 253.76 255.63 1.8M
2023-12-21 254.25 257.71 250.61 257.32 3.2M
2023-12-20 255.90 259.57 253.63 253.95 2.2M
2023-12-19 260.12 260.77 256.24 258.33 2.8M
2023-12-18 260.17 261.81 257.34 259.80 2.8M
2023-12-15 256.60 260.77 254.02 260.08 6.0M
2023-12-14 253.83 257.37 247.87 252.68 3.8M
2023-12-13 249.75 253.30 247.18 252.04 2.6M
2023-12-12 244.64 250.29 243.27 248.55 3.0M
2023-12-11 242.63 249.28 241.39 246.97 2.8M
2023-12-08 238.34 243.49 237.63 242.55 1.9M
2023-12-07 239.63 240.71 234.24 240.17 2.5M
2023-12-06 240.00 244.64 237.79 239.42 3.8M
2023-12-05 233.96 239.07 233.33 238.97 2.6M
2023-12-04 234.08 237.85 230.91 237.39 3.4M
2023-12-01 235.72 236.65 229.80 235.03 3.9M
2023-11-30 231.19 238.48 229.19 236.99 7.4M
2023-11-29 220.00 235.63 218.83 234.44 13.0M
2023-11-28 208.93 214.71 207.22 212.35 7.1M
2023-11-27 209.62 213.14 207.57 210.07 4.0M
2023-11-24 208.86 212.86 207.68 210.66 1.7M
2023-11-22 209.90 210.65 206.55 209.61 2.2M
2023-11-21 207.74 209.32 205.85 208.98 2.3M
2023-11-20 208.00 209.03 206.07 207.73 2.2M
2023-11-17 204.27 207.91 203.04 207.09 1.9M
2023-11-16 200.33 207.11 198.86 204.27 3.0M
2023-11-15 208.71 210.09 202.67 204.29 3.7M
2023-11-14 205.00 209.07 203.50 207.97 3.7M
2023-11-13 198.00 201.55 197.17 200.96 3.1M
2023-11-10 192.37 196.95 190.20 196.31 2.0M
2023-11-09 193.44 194.18 189.12 190.76 2.5M
2023-11-08 192.52 194.78 191.21 193.83 1.7M
2023-11-07 191.15 194.83 189.45 192.36 3.1M
2023-11-06 188.98 189.50 183.60 186.78 1.9M
2023-11-03 182.67 188.74 178.35 188.24 3.3M
2023-11-02 180.89 184.67 179.71 182.80 3.4M
2023-11-01 178.12 179.63 174.81 178.35 2.1M
2023-10-31 175.17 177.59 172.58 176.77 1.7M
2023-10-30 174.60 175.73 171.68 174.61 1.7M
2023-10-27 174.22 175.70 171.22 172.82 1.8M
2023-10-26 176.12 178.45 170.17 171.64 2.5M
2023-10-25 181.19 181.98 175.12 175.38 2.1M
2023-10-24 181.00 184.16 179.05 182.82 1.8M
2023-10-23 176.00 181.17 173.29 179.08 2.5M
2023-10-20 183.00 183.60 176.30 178.76 3.8M
2023-10-19 191.75 191.99 183.96 184.52 3.5M
2023-10-18 186.22 189.38 185.97 187.79 2.2M
2023-10-17 185.99 190.28 185.20 187.14 3.2M
2023-10-16 185.53 189.58 183.35 187.67 2.5M
2023-10-13 187.56 189.33 185.39 185.72 2.7M
2023-10-12 188.22 190.36 184.88 187.56 3.1M
2023-10-11 183.85 188.66 183.30 188.22 3.6M
2023-10-10 181.52 185.20 180.76 183.85 3.6M
2023-10-09 176.50 185.25 176.10 181.82 6.7M
2023-10-06 163.51 176.94 163.00 176.69 6.9M
2023-10-05 164.07 166.11 160.92 165.29 2.4M
2023-10-04 163.62 165.05 162.19 164.05 2.0M
2023-10-03 167.31 169.00 160.86 162.03 3.3M
2023-10-02 168.00 172.01 167.07 169.54 2.8M
2023-09-29 167.53 169.52 166.97 167.38 2.6M
2023-09-28 162.29 166.14 161.43 165.25 1.8M
2023-09-27 161.03 164.69 160.67 163.04 2.6M
2023-09-26 158.11 161.00 157.59 160.48 2.4M
2023-09-25 161.90 162.00 159.25 159.92 2.2M
2023-09-22 162.64 166.59 162.01 162.57 3.1M
2023-09-21 168.19 171.00 159.36 162.53 6.8M
2023-09-20 165.50 168.57 163.88 163.89 2.8M
2023-09-19 166.95 167.62 162.89 165.50 2.4M
2023-09-18 164.98 168.60 164.00 166.97 2.4M
2023-09-15 166.12 168.21 163.44 165.45 4.7M
2023-09-14 169.35 171.80 168.57 170.73 2.1M
2023-09-13 169.52 170.78 168.33 168.47 1.7M
2023-09-12 170.44 172.35 168.28 169.68 2.1M
2023-09-11 169.50 172.64 168.67 172.29 3.0M
2023-09-08 166.48 169.23 166.00 168.09 2.7M
2023-09-07 164.40 167.95 163.20 166.64 3.0M
2023-09-06 164.99 168.23 164.05 166.23 4.3M
2023-09-05 161.03 165.59 160.10 165.43 3.3M
2023-09-01 163.12 166.25 160.31 161.23 4.2M
2023-08-31 154.11 164.41 153.58 163.03 13.7M
2023-08-30 147.00 150.17 145.38 149.18 6.2M
2023-08-29 142.93 148.41 141.97 146.70 3.6M
2023-08-28 146.02 147.99 142.36 144.03 5.8M
2023-08-25 146.00 150.44 144.70 149.58 2.8M
2023-08-24 155.55 155.55 145.29 145.45 3.4M
2023-08-23 153.48 155.44 151.57 153.81 1.9M
2023-08-22 154.34 155.00 151.61 152.33 1.7M
2023-08-21 150.76 155.12 150.51 153.90 4.2M
2023-08-18 141.66 147.30 140.52 146.80 3.2M
2023-08-17 149.00 149.00 143.91 144.38 3.4M
2023-08-16 149.00 151.34 147.76 149.00 1.9M
2023-08-15 150.52 151.68 149.06 149.63 2.0M
2023-08-14 147.35 152.55 146.58 152.37 2.2M
2023-08-11 147.22 150.08 146.86 148.22 2.0M
2023-08-10 147.35 150.99 146.63 147.86 2.3M
2023-08-09 145.11 147.11 144.25 145.46 2.5M
2023-08-08 147.17 147.71 142.89 145.88 4.3M
2023-08-07 151.26 152.05 147.80 150.97 2.3M
2023-08-04 155.23 155.99 148.63 150.49 4.5M
2023-08-03 154.00 158.50 153.23 157.55 2.5M
2023-08-02 161.51 161.60 152.56 154.73 4.6M
2023-08-01 161.00 166.99 159.02 165.96 4.0M
2023-07-31 157.89 163.41 157.66 161.66 3.9M
2023-07-28 155.50 157.04 153.50 155.60 2.0M
2023-07-27 156.95 158.08 152.20 152.85 2.7M
2023-07-26 150.28 154.95 148.45 154.63 2.8M
2023-07-25 150.62 153.41 150.54 150.94 2.2M
2023-07-24 150.97 151.79 147.15 149.74 2.7M
2023-07-21 149.93 152.38 148.88 150.90 6.0M
2023-07-20 154.93 156.14 147.50 148.07 4.8M
2023-07-19 155.00 161.50 154.90 157.61 4.8M
2023-07-18 153.00 154.23 150.74 152.95 2.4M
2023-07-17 149.07 155.56 148.43 152.73 3.7M
2023-07-14 150.45 152.24 148.93 149.40 2.7M
2023-07-13 147.98 153.54 147.53 150.75 4.0M
2023-07-12 153.19 153.93 144.34 146.13 4.6M
2023-07-11 150.75 152.74 149.27 150.79 3.5M
2023-07-10 143.80 149.98 143.50 149.95 3.5M
2023-07-07 143.51 146.80 143.48 144.05 2.3M
2023-07-06 142.75 143.72 139.37 143.61 3.8M
2023-07-05 145.56 147.27 144.88 145.08 3.2M
2023-07-03 147.18 147.55 145.01 145.96 1.4M
2023-06-30 145.09 149.32 144.87 146.87 3.1M
2023-06-29 145.77 146.49 143.17 143.99 2.5M
2023-06-28 143.89 146.02 142.44 145.09 2.4M
2023-06-27 142.49 145.07 142.07 144.28 2.6M
2023-06-26 143.04 145.18 141.35 141.81 2.2M
2023-06-23 143.43 144.95 142.21 143.65 2.9M
2023-06-22 142.56 146.94 141.50 145.80 3.3M
2023-06-21 150.58 151.38 143.27 143.85 6.2M
2023-06-20 152.60 155.72 150.26 152.08 3.6M
2023-06-16 162.10 162.25 154.81 155.14 6.4M
2023-06-15 153.23 161.19 152.22 159.81 7.6M
2023-06-14 153.15 154.00 150.68 153.96 2.7M
2023-06-13 153.06 154.27 150.57 153.11 3.1M
2023-06-12 150.24 151.86 148.91 151.11 2.4M
2023-06-09 153.53 153.83 146.84 149.53 3.6M
2023-06-08 149.12 151.69 148.51 151.30 2.3M
2023-06-07 154.75 155.90 148.40 149.23 3.5M
2023-06-06 153.78 155.77 152.40 153.04 2.9M
2023-06-05 151.05 154.76 148.24 154.08 4.7M
2023-06-02 158.66 159.40 150.53 151.32 8.0M
2023-06-01 146.72 159.79 142.50 157.55 15.8M
2023-05-31 158.83 161.80 157.01 160.13 10.3M
2023-05-30 159.54 160.78 154.91 158.59 6.7M
2023-05-26 150.29 158.18 150.00 154.12 5.7M
2023-05-25 150.65 151.13 147.19 149.61 3.6M
2023-05-24 144.05 149.48 143.15 149.20 4.9M
2023-05-23 146.11 148.63 143.79 143.90 3.2M
2023-05-22 144.26 148.56 143.82 147.41 3.4M
2023-05-19 142.74 148.34 142.39 144.72 6.0M
2023-05-18 137.44 141.96 137.23 141.85 4.0M
2023-05-17 134.84 139.09 133.61 137.23 3.1M
2023-05-16 134.00 135.61 133.30 134.01 2.0M
2023-05-15 130.89 135.92 130.41 135.55 3.1M
2023-05-12 132.76 132.94 129.25 130.23 2.0M
2023-05-11 134.40 134.81 131.27 132.15 2.6M
2023-05-10 132.35 135.96 131.03 133.80 4.0M
2023-05-09 132.41 134.17 129.16 129.94 3.4M
2023-05-08 126.00 132.88 125.40 132.41 6.1M
2023-05-05 119.23 123.23 119.02 122.45 3.0M
2023-05-04 118.39 120.16 117.45 117.88 2.1M
2023-05-03 116.46 119.03 115.67 117.67 1.9M
2023-05-02 118.90 119.15 116.04 116.74 3.1M
2023-05-01 118.56 119.94 116.89 118.79 3.7M
2023-04-28 123.20 123.97 119.42 120.05 5.2M
2023-04-27 125.19 127.50 123.56 126.05 3.1M
2023-04-26 123.82 125.92 122.87 124.12 2.7M
2023-04-25 128.19 128.47 121.81 122.15 6.1M
2023-04-24 132.50 133.73 129.02 130.40 2.1M
2023-04-21 130.58 132.74 130.15 132.25 1.9M
2023-04-20 131.03 131.92 129.07 129.89 2.4M
2023-04-19 135.00 135.69 132.01 132.83 2.9M
2023-04-18 139.05 139.89 136.12 136.38 1.9M
2023-04-17 136.66 137.95 134.64 137.37 2.3M
2023-04-14 134.45 136.70 133.86 135.77 2.9M
2023-04-13 136.61 140.21 135.72 136.10 4.7M
2023-04-12 132.50 137.16 131.16 135.00 5.5M
2023-04-11 127.54 131.72 127.27 129.86 4.0M
2023-04-10 126.72 128.18 124.55 128.10 2.7M
2023-04-06 126.00 128.14 123.70 127.82 4.0M
2023-04-05 135.37 135.61 125.70 127.80 7.8M
2023-04-04 137.50 138.67 135.73 136.86 3.0M
2023-04-03 135.50 137.59 134.17 136.55 2.8M
2023-03-31 132.52 138.24 132.11 137.26 4.5M
2023-03-30 131.13 133.50 129.95 131.72 3.4M
2023-03-29 131.08 131.40 128.68 129.60 2.7M
2023-03-28 131.00 131.64 127.56 128.64 2.7M
2023-03-27 131.92 133.24 130.29 131.39 2.6M
2023-03-24 134.40 135.00 130.79 131.54 2.7M
2023-03-23 135.96 138.33 133.13 134.54 3.2M
2023-03-22 135.70 137.88 133.25 133.26 3.7M
2023-03-21 131.75 136.90 131.27 136.02 4.7M
2023-03-20 132.31 133.29 130.22 132.74 4.2M
2023-03-17 133.75 136.47 131.86 133.12 5.7M
2023-03-16 130.30 134.09 129.55 133.52 6.9M
2023-03-15 126.56 130.19 126.53 129.32 6.1M
2023-03-14 124.88 128.16 122.87 128.01 6.6M
2023-03-13 119.11 123.60 118.23 121.41 6.3M
2023-03-10 119.88 124.51 118.15 119.72 8.0M
2023-03-09 128.11 130.09 121.52 121.68 8.0M
2023-03-08 132.88 134.96 125.00 128.92 24.7M
2023-03-07 127.00 128.60 124.51 124.93 9.8M
2023-03-06 130.00 130.19 127.32 127.59 7.6M
2023-03-03 123.30 127.12 121.70 126.04 4.9M
2023-03-02 119.00 123.93 118.71 123.64 3.9M
2023-03-01 120.23 121.05 118.61 120.21 2.8M
2023-02-28 120.20 122.68 120.09 120.69 3.5M
2023-02-27 118.64 123.24 118.30 120.65 5.5M
2023-02-24 115.78 118.80 115.30 117.28 4.8M
2023-02-23 119.69 120.55 114.84 117.44 5.1M
2023-02-22 114.42 118.31 113.12 117.63 5.3M
2023-02-21 112.02 114.75 111.51 112.43 3.6M
2023-02-17 113.93 114.29 110.46 114.25 3.7M
2023-02-16 117.86 118.73 115.06 115.12 4.2M
2023-02-15 116.71 120.56 115.25 120.52 4.2M
2023-02-14 111.94 116.66 110.41 116.31 3.9M
2023-02-13 110.23 113.29 108.65 112.17 2.7M
2023-02-10 111.90 112.62 107.60 108.96 3.5M
2023-02-09 117.04 117.79 113.12 113.42 3.6M
2023-02-08 118.33 119.19 114.39 114.48 5.2M
2023-02-07 109.74 115.08 107.76 114.59 4.1M
2023-02-06 111.39 115.12 108.83 109.42 3.9M
2023-02-03 112.46 117.41 112.22 113.56 4.0M
2023-02-02 117.59 117.59 113.91 115.93 7.1M
2023-02-01 105.90 111.64 105.10 110.50 5.4M
2023-01-31 101.00 105.92 100.74 105.90 4.6M
2023-01-30 102.98 103.58 100.88 101.37 5.3M
2023-01-27 103.61 105.84 102.52 104.35 6.1M
2023-01-26 102.63 104.55 100.88 104.47 6.1M
2023-01-25 101.72 101.94 97.26 100.82 7.6M
2023-01-24 107.16 109.01 104.14 104.60 5.1M
2023-01-23 102.07 106.35 102.00 106.30 3.7M
2023-01-20 100.32 103.76 99.57 103.41 4.1M
2023-01-19 99.31 101.79 98.20 99.85 4.7M
2023-01-18 106.67 107.40 100.90 101.00 5.2M
2023-01-17 100.40 105.76 98.13 104.43 6.7M
2023-01-13 96.43 99.93 96.13 99.53 4.2M
2023-01-12 97.06 98.05 92.71 97.98 4.8M
2023-01-11 96.92 98.50 94.88 97.00 5.3M
2023-01-10 94.72 96.03 92.25 95.67 7.7M
2023-01-09 97.04 99.80 95.80 96.57 6.4M
2023-01-06 94.39 95.96 92.26 94.72 6.8M
2023-01-05 98.00 98.01 94.52 94.89 10.0M
2023-01-04 104.77 106.89 102.54 104.37 3.0M
2023-01-03 107.50 108.46 101.72 103.28 3.4M