CRWD Quote, Trading Chart, CrowdStrike Holdings Inc.

home / stock / crwd / crwd quote

Stock Information
Company Name: CrowdStrike Holdings Inc.
Stock Symbol: CRWD
Market: NASDAQ
Website: crowdstrike.com
Menu
CRWD CRWD Quote CRWD Short CRWD News CRWD Articles CRWD Message Board
Get CRWD Alerts

News, Short Squeeze, Breakout and More Instantly...
CRWD Quote
Last:$437.975
Change Percent:0.23%
Open:$442.51
Previous Close:$436.99
High:$452
Low:$436.215
Volume:1,479,176
Last Trade Date Time:03/11/2026 12:46:01 pm
Quotes are delayed by 15 to 20 minutes.
CRWD Chart
Last Twenty Trading Days
Date:2026-03-11
Open:$442.51
Close:$436.99
High:$452
Low:$436.215
Volume:1,479,176
Date:2026-03-10
Open:$445
Close:$436.48
High:$447.95
Low:$428.55
Volume:1,828,466
Date:2026-03-09
Open:$425.575
Close:$427.09
High:$438.28
Low:$425.52
Volume:1,826,699
Date:2026-03-06
Open:$426.015
Close:$419.785
High:$433.71
Low:$422.38
Volume:2,334,746
Date:2026-03-05
Open:$407.3
Close:$400.56
High:$429.6899
Low:$407
Volume:3,478,345
Date:2026-03-04
Open:$386.185
Close:$390.115
High:$402.88
Low:$380.11
Volume:4,806,681
Date:2026-03-03
Open:$369.5
Close:$381.7189
High:$390.54
Low:$367.99
Volume:2,528,811
Date:2026-03-02
Open:$375.9
Close:$362.595
High:$387
Low:$373.086
Volume:1,806,297
Date:2026-02-27
Open:$369.06
Close:$377.54
High:$373.5
Low:$359.29
Volume:2,438,579
Date:2026-02-26
Open:$367.248
Close:$359.175
High:$385.09
Low:$364.66
Volume:3,524,124
Date:2026-02-25
Open:$349.57
Close:$348.9
High:$360.1
Low:$346.5
Volume:2,627,868
Date:2026-02-24
Open:$349.1
Close:$349.375
High:$360.9
Low:$345.05
Volume:4,300,427
Date:2026-02-23
Open:$384.96
Close:$422.455
High:$385.11
Low:$348.55
Volume:8,885,572
Date:2026-02-20
Open:$419.28
Close:$419.355
High:$431.88
Low:$418.22
Volume:1,079,438
Date:2026-02-19
Open:$417.62
Close:$418.4075
High:$424
Low:$409.97
Volume:1,049,785
Date:2026-02-18
Open:$409.75
Close:$406.19
High:$421.76
Low:$402
Volume:1,441,040
Date:2026-02-17
Open:$423.592
Close:$429.64
High:$425.8821
Low:$400.0201
Volume:2,483,364
Date:2026-02-16
Open:$416.91
Close:$429.49
High:$432.85
Low:$412.58
Volume:3,536,681
Date:2026-02-13
Open:$416.91
Close:$405.445
High:$430.43
Low:$412.58
Volume:1,614,801
Date:2026-02-12
Open:$418.9
Close:$407.79
High:$420.67
Low:$402.2884
Volume:1,737,736