CrowdStrike Holdings, Inc. (NEO:CRWD)
Canada
· Delayed Price · Currency is CAD 28.04
-1.91 (-6.38%)
Apr 3, 2025, 4:00 PM EST
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 28.37 | 28.89 | 27.61 | 28.04 | - | -6.38% | 25,374 |
| Apr 2, 2025 | 29.66 | 30.28 | 29.60 | 29.95 | - | 2.50% | 14,436 |
| Apr 1, 2025 | 29.04 | 29.22 | 28.51 | 29.22 | - | 3.07% | 33,301 |
| Mar 31, 2025 | 27.74 | 28.38 | 27.26 | 28.35 | - | -1.56% | 11,917 |
| Mar 28, 2025 | 29.46 | 29.46 | 28.56 | 28.80 | - | -2.54% | 15,294 |
| Mar 27, 2025 | 29.74 | 29.83 | 29.09 | 29.55 | - | -1.40% | 21,543 |
| Mar 26, 2025 | 31.00 | 31.00 | 29.92 | 29.97 | - | -3.51% | 11,721 |
| Mar 25, 2025 | 30.55 | 31.61 | 30.55 | 31.06 | - | 3.29% | 27,903 |
| Mar 24, 2025 | 29.77 | 30.07 | 29.28 | 30.07 | - | 3.01% | 43,976 |
| Mar 21, 2025 | 31.80 | 31.80 | 28.50 | 29.19 | - | -1.98% | 33,693 |
| Mar 20, 2025 | 30.06 | 30.28 | 29.48 | 29.78 | - | -2.04% | 10,584 |
| Mar 19, 2025 | 29.52 | 30.71 | 29.52 | 30.40 | - | 3.75% | 18,645 |
| Mar 18, 2025 | 29.21 | 29.50 | 28.83 | 29.30 | - | -0.44% | 26,075 |
| Mar 17, 2025 | 28.63 | 29.85 | 28.48 | 29.43 | - | 3.05% | 27,640 |
| Mar 14, 2025 | 27.19 | 28.58 | 27.19 | 28.56 | - | 6.41% | 28,343 |
| Mar 13, 2025 | 28.13 | 28.13 | 26.70 | 26.84 | - | -3.97% | 31,321 |
| Mar 12, 2025 | 27.84 | 27.98 | 27.18 | 27.95 | - | 4.72% | 35,630 |
| Mar 11, 2025 | 25.27 | 27.16 | 24.95 | 26.69 | - | 7.10% | 17,613 |
| Mar 10, 2025 | 26.13 | 26.13 | 24.56 | 24.92 | - | -7.46% | 43,514 |
| Mar 7, 2025 | 27.94 | 28.05 | 25.75 | 26.93 | - | -4.23% | 109,262 |
| Mar 6, 2025 | 28.74 | 30.00 | 28.00 | 28.12 | - | -4.94% | 32,682 |
| Mar 5, 2025 | 28.70 | 29.60 | 28.70 | 29.58 | - | -6.10% | 27,752 |
| Mar 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | - | 37,150 |
| Mar 3, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | - | 9,090 |
| Feb 28, 2025 | 30.40 | 31.55 | 30.40 | 31.50 | - | 2.41% | 26,725 |
| Feb 27, 2025 | 32.39 | 32.78 | 30.76 | 30.76 | - | -3.54% | 27,812 |
| Feb 26, 2025 | 31.00 | 32.45 | 30.91 | 31.89 | - | 4.05% | 88,126 |
| Feb 25, 2025 | 31.25 | 31.25 | 29.99 | 30.65 | - | -3.22% | 51,518 |
| Feb 24, 2025 | 32.79 | 32.79 | 30.96 | 31.67 | - | -3.74% | 55,726 |
| Feb 21, 2025 | 34.83 | 34.98 | 32.73 | 32.90 | - | -6.75% | 39,361 |
| Feb 20, 2025 | 35.90 | 35.90 | 34.00 | 35.28 | - | -3.21% | 50,909 |
| Feb 19, 2025 | 36.75 | 36.75 | 36.00 | 36.45 | - | -0.36% | 24,035 |
| Feb 18, 2025 | 36.40 | 36.58 | 36.19 | 36.58 | - | 0.03% | 14,295 |
| Feb 14, 2025 | 36.27 | 36.59 | 35.87 | 36.57 | - | -0.49% | 16,282 |
| Feb 13, 2025 | 35.26 | 36.75 | 35.00 | 36.75 | - | 4.28% | 25,398 |
| Feb 12, 2025 | 34.53 | 35.40 | 34.46 | 35.24 | - | 1.21% | 27,501 |
| Feb 11, 2025 | 34.60 | 35.16 | 34.39 | 34.82 | - | 0.26% | 11,959 |
| Feb 10, 2025 | 34.29 | 34.93 | 34.29 | 34.73 | - | 1.79% | 16,887 |
| Feb 7, 2025 | 34.34 | 34.80 | 34.00 | 34.12 | - | 0.15% | 8,722 |
| Feb 6, 2025 | 33.69 | 34.11 | 33.53 | 34.07 | - | 0.89% | 14,842 |
| Feb 5, 2025 | 33.11 | 33.85 | 32.92 | 33.77 | - | 2.12% | 19,199 |
| Feb 4, 2025 | 32.19 | 33.07 | 32.12 | 33.07 | - | 2.45% | 51,821 |
| Feb 3, 2025 | 31.16 | 32.32 | 31.11 | 32.28 | - | -0.12% | 40,332 |
| Jan 31, 2025 | 32.70 | 33.07 | 32.24 | 32.32 | - | 0.62% | 9,046 |
| Jan 30, 2025 | 32.33 | 32.63 | 31.90 | 32.12 | - | -0.22% | 5,637 |
| Jan 29, 2025 | 32.81 | 32.81 | 31.65 | 32.19 | - | -2.95% | 5,400 |
| Jan 28, 2025 | 30.29 | 33.30 | 30.22 | 33.17 | - | 9.73% | 103,252 |
| Jan 27, 2025 | 29.67 | 30.92 | 29.21 | 30.23 | - | -0.59% | 53,997 |
| Jan 24, 2025 | 30.70 | 31.11 | 30.33 | 30.41 | - | -0.62% | 27,098 |
| Jan 23, 2025 | 30.46 | 30.60 | 30.14 | 30.60 | - | -0.16% | 14,066 |