CrowdStrike Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.34	2.36	2.24	2.32	2.32	-1.69%	177,158
Feb 27, 2026	2.34	2.40	2.26	2.36	2.36	5.36%	236,424
Feb 26, 2026	2.20	2.24	2.16	2.24	2.24	1.82%	61,653
Feb 25, 2026	2.20	2.26	2.16	2.20	2.20	0.92%	260,847
Feb 24, 2026	2.42	2.42	2.14	2.18	2.18	-9.92%	611,917
Feb 23, 2026	2.66	2.68	2.38	2.42	2.42	-9.02%	128,481
Feb 20, 2026	2.62	2.66	2.58	2.66	2.66	2.31%	115,750
Feb 19, 2026	2.62	2.62	2.52	2.60	2.60	0.78%	53,167
Feb 18, 2026	2.58	2.68	2.52	2.58	2.58	-3.01%	89,577
Feb 17, 2026	2.64	2.66	2.64	2.66	2.66	0.76%	56,490
Feb 16, 2026	2.58	2.70	2.54	2.64	2.64	3.13%	137,179
Feb 13, 2026	2.60	2.60	2.52	2.56	2.56	-0.78%	11,232
Feb 12, 2026	2.56	2.60	2.54	2.58	2.58	-0.77%	35,474
Feb 11, 2026	2.56	2.62	2.52	2.60	2.60	1.56%	86,533
Feb 10, 2026	2.50	2.58	2.42	2.56	2.56	2.40%	169,320
Feb 9, 2026	2.44	2.52	2.40	2.50	2.50	2.46%	92,909
Feb 6, 2026	2.64	2.66	2.38	2.44	2.44	-8.27%	228,731
Feb 5, 2026	2.64	2.68	2.58	2.66	2.66	-	101,916
Feb 4, 2026	2.76	2.76	2.64	2.66	2.66	-4.32%	186,175
Feb 3, 2026	2.78	2.82	2.76	2.78	2.78	2.21%	27,518
Feb 2, 2026	2.78	2.80	2.72	2.72	2.72	-2.16%	68,792
Jan 30, 2026	2.92	2.92	2.72	2.78	2.78	-4.79%	375,653
Jan 29, 2026	2.96	3.02	2.90	2.92	2.92	-1.35%	168,154
Jan 28, 2026	2.98	3.02	2.94	2.96	2.96	0.68%	207,205
Jan 27, 2026	2.82	2.94	2.80	2.94	2.94	4.26%	73,127
Jan 26, 2026	2.84	2.86	2.78	2.82	2.82	-0.70%	102,504
Jan 23, 2026	2.82	2.86	2.80	2.84	2.84	1.43%	71,052
Jan 22, 2026	2.76	2.84	2.76	2.80	2.80	-	94,683
Jan 21, 2026	2.78	2.80	2.72	2.80	2.80	1.45%	81,684
Jan 20, 2026	2.86	2.86	2.74	2.76	2.76	-2.82%	25,529
Jan 19, 2026	2.82	2.88	2.80	2.84	2.84	-2.07%	121,598
Jan 16, 2026	2.88	2.96	2.86	2.90	2.90	-0.68%	118,740
Jan 15, 2026	2.94	2.98	2.86	2.92	2.92	-0.68%	2,218,161
Jan 14, 2026	2.94	2.98	2.92	2.94	2.94	-	141,711
Jan 13, 2026	2.92	2.94	2.88	2.94	2.94	2.08%	61,429
Jan 12, 2026	2.96	2.98	2.88	2.88	2.88	-3.36%	183,780
Jan 9, 2026	3.02	3.04	2.90	2.98	2.98	-2.61%	123,482
Jan 8, 2026	2.86	3.06	2.86	3.06	3.06	7.75%	328,449
Jan 7, 2026	2.88	2.90	2.82	2.84	2.84	-1.39%	249,605
Jan 6, 2026	2.86	2.92	2.84	2.88	2.88	-	110,032
Jan 5, 2026	3.02	3.02	2.86	2.88	2.88	-4.00%	172,147
Dec 30, 2025	3.02	3.04	3.00	3.00	3.00	-0.66%	108,795
Dec 29, 2025	2.96	3.02	2.96	3.02	3.02	2.03%	12,617
Dec 26, 2025	2.98	3.00	2.96	2.96	2.96	-	60,792
Dec 25, 2025	2.96	3.00	2.94	2.96	2.96	-0.67%	59,517
Dec 24, 2025	3.04	3.04	2.94	2.98	2.98	-1.32%	312,653
Dec 23, 2025	3.00	3.04	2.96	3.02	3.02	0.67%	130,438
Dec 22, 2025	3.04	3.06	2.98	3.00	3.00	-0.66%	21,784
Dec 19, 2025	3.02	3.04	2.96	3.02	3.02	2.03%	42,907
Dec 18, 2025	2.98	3.12	2.96	2.96	2.96	-4.52%	102,758