CrowdStrike Holdings, Inc. (NEO:CRWD)
Canada · Delayed Price · Currency is CAD 32.88
-0.82 (-2.43%)
Sep 2, 2025, 3:59 PM EDT
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 33.05 | 33.10 | 32.44 | 32.88 | - | -2.43% | 67,767 |
| Aug 29, 2025 | 35.57 | 35.63 | 33.50 | 33.70 | - | -4.21% | 23,419 |
| Aug 28, 2025 | 32.69 | 35.18 | 32.69 | 35.18 | - | 4.64% | 93,153 |
| Aug 27, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | - | 0.96% | 500 |
| Aug 26, 2025 | 33.47 | 33.80 | 33.23 | 33.30 | - | -0.39% | 22,981 |
| Aug 25, 2025 | 33.79 | 33.79 | 33.40 | 33.43 | - | -0.21% | 14,614 |
| Aug 22, 2025 | 32.98 | 33.69 | 32.98 | 33.50 | - | 1.67% | 10,327 |
| Aug 21, 2025 | 33.13 | 33.22 | 32.95 | 32.95 | - | -1.20% | 7,085 |
| Aug 20, 2025 | 33.25 | 33.50 | 32.71 | 33.35 | - | 0.21% | 11,914 |
| Aug 19, 2025 | 34.23 | 34.56 | 33.19 | 33.28 | - | -1.94% | 76,985 |
| Aug 18, 2025 | 34.04 | 34.04 | 33.61 | 33.94 | - | -0.50% | 65,808 |
| Aug 15, 2025 | 33.82 | 34.19 | 33.76 | 34.11 | - | 0.68% | 4,937 |
| Aug 14, 2025 | 34.62 | 34.62 | 33.50 | 33.88 | - | -1.63% | 14,718 |
| Aug 13, 2025 | 35.18 | 35.20 | 34.14 | 34.44 | - | -0.84% | 164,976 |
| Aug 12, 2025 | 34.30 | 34.84 | 34.18 | 34.73 | - | 2.09% | 11,344 |
| Aug 11, 2025 | 33.87 | 34.57 | 33.77 | 34.02 | - | 0.44% | 9,396 |
| Aug 8, 2025 | 34.33 | 34.61 | 33.59 | 33.87 | - | -0.29% | 18,308 |
| Aug 7, 2025 | 35.25 | 35.25 | 33.68 | 33.97 | - | -5.64% | 50,364 |
| Aug 6, 2025 | 35.13 | 36.00 | 35.13 | 36.00 | - | 2.21% | 13,761 |
| Aug 5, 2025 | 36.09 | 36.44 | 35.00 | 35.22 | - | -1.15% | 15,123 |
| Aug 1, 2025 | 35.90 | 36.11 | 35.00 | 35.63 | - | -1.85% | 14,793 |
| Jul 31, 2025 | 37.00 | 37.00 | 36.27 | 36.30 | - | -1.89% | 9,924 |
| Jul 30, 2025 | 36.96 | 37.20 | 36.36 | 37.00 | - | -0.32% | 13,696 |
| Jul 29, 2025 | 37.94 | 38.25 | 36.60 | 37.12 | - | -1.28% | 13,090 |
| Jul 28, 2025 | 37.67 | 37.73 | 37.41 | 37.60 | - | 0.62% | 8,670 |
| Jul 25, 2025 | 36.81 | 37.55 | 36.81 | 37.37 | - | 1.30% | 4,393 |
| Jul 24, 2025 | 36.85 | 37.32 | 36.80 | 36.89 | - | 0.24% | 13,876 |
| Jul 23, 2025 | 37.50 | 37.50 | 36.37 | 36.80 | - | -2.49% | 30,669 |
| Jul 22, 2025 | 38.50 | 38.65 | 37.60 | 37.74 | - | -1.69% | 17,945 |
| Jul 21, 2025 | 38.12 | 38.99 | 38.00 | 38.39 | - | 1.00% | 22,434 |
| Jul 18, 2025 | 37.75 | 38.04 | 37.35 | 38.01 | - | 1.25% | 8,794 |
| Jul 17, 2025 | 37.49 | 37.75 | 37.31 | 37.54 | - | -0.11% | 48,390 |
| Jul 16, 2025 | 37.86 | 37.88 | 37.16 | 37.58 | - | -0.74% | 13,539 |
| Jul 15, 2025 | 38.05 | 38.10 | 37.57 | 37.86 | - | -0.53% | 14,808 |
| Jul 14, 2025 | 37.32 | 38.31 | 37.08 | 38.06 | - | -0.44% | 30,194 |
| Jul 11, 2025 | 38.86 | 39.05 | 38.19 | 38.23 | - | -1.90% | 15,732 |
| Jul 10, 2025 | 41.00 | 41.00 | 38.88 | 38.97 | - | -5.09% | 33,134 |
| Jul 9, 2025 | 40.69 | 41.06 | 40.57 | 41.06 | - | 1.16% | 5,062 |
| Jul 8, 2025 | 40.50 | 40.59 | 39.92 | 40.59 | - | 0.42% | 6,357 |
| Jul 7, 2025 | 40.43 | 40.43 | 39.90 | 40.42 | - | -2.13% | 14,869 |
| Jul 4, 2025 | 40.55 | 41.31 | 40.31 | 41.30 | - | 0.56% | 3,043 |
| Jul 3, 2025 | 39.91 | 41.16 | 39.91 | 41.07 | - | 3.45% | 13,767 |
| Jul 2, 2025 | 39.27 | 39.70 | 39.10 | 39.70 | - | -2.48% | 7,355 |
| Jun 30, 2025 | 40.31 | 40.76 | 40.26 | 40.71 | - | 1.80% | 8,289 |
| Jun 27, 2025 | 40.51 | 40.51 | 39.73 | 39.99 | - | -1.14% | 12,660 |
| Jun 26, 2025 | 39.88 | 40.48 | 39.64 | 40.45 | - | 2.43% | 52,847 |
| Jun 25, 2025 | 39.13 | 39.90 | 39.13 | 39.49 | - | 1.67% | 20,652 |
| Jun 24, 2025 | 39.39 | 39.44 | 38.48 | 38.84 | - | -1.32% | 21,558 |
| Jun 23, 2025 | 37.69 | 39.50 | 36.93 | 39.36 | - | 3.66% | 25,460 |
| Jun 20, 2025 | 38.33 | 39.10 | 37.97 | 37.97 | - | -1.89% | 6,478 |