CrowdStrike Holdings, Inc. (NEO:CRWD)
Canada
· Delayed Price · Currency is CAD 31.07
+1.42 (4.79%)
Apr 23, 2025, 4:00 PM EDT
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 31.10 | 33.29 | 31.10 | 33.29 | - | 7.15% | 166,998 |
| Apr 23, 2025 | 30.56 | 31.75 | 30.56 | 31.07 | - | 4.79% | 32,203 |
| Apr 22, 2025 | 29.58 | 29.85 | 29.25 | 29.65 | - | 2.17% | 8,392 |
| Apr 21, 2025 | 29.37 | 29.81 | 28.60 | 29.02 | - | -3.88% | 8,482 |
| Apr 17, 2025 | 30.84 | 30.84 | 30.06 | 30.19 | - | -1.11% | 13,388 |
| Apr 16, 2025 | 31.26 | 31.58 | 30.08 | 30.53 | - | -3.32% | 19,598 |
| Apr 15, 2025 | 30.85 | 32.05 | 30.66 | 31.58 | - | 3.71% | 31,517 |
| Apr 14, 2025 | 31.01 | 31.25 | 30.02 | 30.45 | - | - | 77,690,235 |
| Apr 11, 2025 | 29.61 | 30.45 | 29.24 | 30.45 | - | 16.09% | 17,230 |
| Apr 10, 2025 | 29.78 | 29.85 | 26.23 | 26.23 | - | - | 8,892 |
| Apr 9, 2025 | 29.60 | 29.60 | 26.23 | 26.23 | - | - | 100 |
| Apr 8, 2025 | 27.71 | 28.22 | 25.70 | 26.23 | - | 0.50% | 22,805 |
| Apr 7, 2025 | 24.58 | 27.12 | 24.16 | 26.10 | - | 0.69% | 80,830 |
| Apr 4, 2025 | 26.50 | 26.57 | 25.00 | 25.92 | - | -7.56% | 31,730 |
| 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 |