CrowdStrike Holdings, Inc. (NEO:CRWD)
Canada
· Delayed Price · Currency is CAD 31.58
+0.08 (0.25%)
Mar 3, 2025, 9:30 AM EST
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 32.32 | 32.32 | 31.45 | 31.58 | - | 0.25% | 4,120 |
| 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 |
| Jan 22, 2025 | 29.90 | 30.90 | 29.49 | 30.65 | - | 2.99% | 32,661 |
| Jan 21, 2025 | 29.26 | 29.95 | 29.03 | 29.76 | - | 2.98% | 29,785 |
| Jan 20, 2025 | 29.00 | 29.85 | 28.49 | 28.90 | - | -0.24% | 5,426 |
| Jan 17, 2025 | 29.96 | 29.96 | 28.39 | 28.97 | - | -1.70% | 44,410 |
| Jan 16, 2025 | 29.75 | 29.90 | 29.26 | 29.47 | - | 0.37% | 13,726 |
| Jan 15, 2025 | 28.79 | 29.50 | 28.75 | 29.36 | - | 4.04% | 15,955 |
| Jan 14, 2025 | 28.01 | 28.49 | 27.92 | 28.22 | - | 1.77% | 27,972 |
| Jan 13, 2025 | 27.69 | 27.96 | 27.22 | 27.73 | - | -2.01% | 46,719 |
| Jan 10, 2025 | 28.86 | 28.86 | 27.92 | 28.30 | - | -4.68% | 208,971 |
| Jan 9, 2025 | 29.99 | 29.99 | 28.65 | 29.69 | - | 2.13% | 2,193 |
| Jan 8, 2025 | 29.34 | 29.61 | 28.60 | 29.07 | - | -0.82% | 15,270 |
| Jan 7, 2025 | 29.65 | 30.04 | 28.76 | 29.31 | - | -1.61% | 15,322 |
| Jan 6, 2025 | 29.59 | 29.93 | 29.00 | 29.79 | - | 2.09% | 183,014 |
| Jan 3, 2025 | 28.47 | 29.18 | 28.35 | 29.18 | - | 3.29% | 20,015 |
| Jan 2, 2025 | 28.07 | 28.45 | 27.72 | 28.25 | - | 1.58% | 9,295 |
| Dec 31, 2024 | 28.16 | 28.29 | 27.65 | 27.81 | - | -2.01% | 11,117 |
| Dec 30, 2024 | 28.07 | 28.59 | 28.02 | 28.38 | - | -1.66% | 8,380 |
| Dec 27, 2024 | 29.43 | 29.43 | 28.49 | 28.86 | - | -2.86% | 9,757 |
| Dec 24, 2024 | 29.58 | 29.74 | 29.45 | 29.71 | - | 1.09% | 4,445 |
| Dec 23, 2024 | 29.15 | 29.62 | 28.85 | 29.39 | - | -0.24% | 11,781 |
| Dec 20, 2024 | 28.25 | 29.60 | 28.11 | 29.46 | - | 3.15% | 2,075 |
| Dec 19, 2024 | 29.38 | 29.38 | 28.43 | 28.56 | - | 0.60% | 36,669 |
| Dec 18, 2024 | 30.55 | 30.76 | 28.08 | 28.39 | - | -7.07% | 24,373 |
| Dec 17, 2024 | 31.41 | 31.41 | 30.35 | 30.55 | - | -3.29% | 44,905 |
| Dec 16, 2024 | 30.10 | 31.60 | 29.68 | 31.59 | - | 5.58% | 32,237 |
| Dec 13, 2024 | 29.84 | 30.06 | 29.47 | 29.92 | - | 0.54% | 14,843 |
| Dec 12, 2024 | 29.37 | 29.76 | 29.18 | 29.76 | - | 0.74% | 14,698 |
| Dec 11, 2024 | 28.45 | 29.67 | 28.45 | 29.54 | - | 4.94% | 17,671 |
| Dec 10, 2024 | 28.87 | 29.03 | 28.07 | 28.15 | - | -2.22% | 16,045 |
| Dec 9, 2024 | 29.74 | 29.74 | 28.63 | 28.79 | - | -3.26% | 30,145 |
| Dec 6, 2024 | 29.53 | 30.20 | 29.38 | 29.76 | - | 0.17% | 31,757 |
| Dec 5, 2024 | 29.46 | 29.77 | 29.27 | 29.71 | - | 0.27% | 33,296 |
| Dec 4, 2024 | 28.81 | 29.82 | 28.44 | 29.63 | - | 3.93% | 48,855 |
| Dec 3, 2024 | 28.17 | 28.64 | 27.97 | 28.51 | - | 0.96% | 25,995 |
| Dec 2, 2024 | 27.95 | 28.80 | 27.43 | 28.24 | - | -0.07% | 50,628 |
| Nov 29, 2024 | 28.49 | 28.50 | 28.06 | 28.26 | - | -2.42% | 24,866 |
| Nov 28, 2024 | 28.80 | 29.49 | 28.20 | 28.96 | - | 2.12% | 2,565 |
| Nov 27, 2024 | 29.13 | 29.15 | 27.75 | 28.36 | - | -4.38% | 116,354 |
| Nov 26, 2024 | 29.57 | 29.87 | 29.33 | 29.66 | - | 0.20% | 77,176 |
| Nov 25, 2024 | 30.76 | 30.76 | 29.37 | 29.60 | - | -2.21% | 131,140 |
| Nov 22, 2024 | 29.22 | 30.27 | 29.21 | 30.27 | - | 4.09% | 62,489 |
| Nov 21, 2024 | 28.67 | 29.42 | 28.67 | 29.08 | - | 2.04% | 67,862 |
| Nov 20, 2024 | 29.15 | 29.15 | 28.08 | 28.50 | - | -1.04% | 44,892 |
| Nov 19, 2024 | 27.86 | 28.84 | 27.69 | 28.80 | - | 3.19% | 41,069 |
| Nov 18, 2024 | 27.85 | 28.27 | 27.51 | 27.91 | - | 2.50% | 43,233 |
| Nov 15, 2024 | 27.73 | 27.84 | 27.10 | 27.23 | - | -3.10% | 19,406 |
| Nov 14, 2024 | 28.38 | 28.49 | 28.04 | 28.10 | - | -0.67% | 31,972 |
| Nov 13, 2024 | 28.25 | 29.27 | 28.11 | 28.29 | - | 1.07% | 74,561 |
| Nov 12, 2024 | 27.79 | 28.00 | 27.46 | 27.99 | - | 0.32% | 24,254 |
| Nov 11, 2024 | 27.30 | 27.90 | 27.06 | 27.90 | - | 3.72% | 26,634 |
| Nov 8, 2024 | 27.05 | 27.05 | 26.33 | 26.90 | - | -0.22% | 22,100 |
| Nov 7, 2024 | 26.38 | 27.08 | 26.19 | 26.96 | - | 3.81% | 21,927 |
| Nov 6, 2024 | 25.87 | 26.43 | 25.82 | 25.97 | - | 3.59% | 57,442 |
| Nov 5, 2024 | 24.45 | 25.11 | 24.40 | 25.07 | - | 2.54% | 15,915 |
| Nov 4, 2024 | 24.40 | 24.64 | 24.07 | 24.45 | - | -1.17% | 18,792 |
| Nov 1, 2024 | 24.33 | 24.76 | 24.19 | 24.74 | - | 2.02% | 18,565 |
| Oct 31, 2024 | 24.91 | 24.97 | 24.04 | 24.25 | - | -3.35% | 39,597 |
| Oct 30, 2024 | 25.46 | 25.46 | 25.05 | 25.09 | - | -1.18% | 39,800 |
| Oct 29, 2024 | 24.79 | 25.48 | 24.57 | 25.39 | - | 3.30% | 29,043 |
| Oct 28, 2024 | 24.39 | 24.84 | 24.12 | 24.58 | - | 0.41% | 38,415 |
| Oct 25, 2024 | 25.00 | 25.36 | 24.04 | 24.48 | - | -1.45% | 65,627 |
| Oct 24, 2024 | 24.88 | 24.90 | 24.67 | 24.84 | - | 1.85% | 24,765 |
| Oct 23, 2024 | 24.71 | 24.90 | 24.36 | 24.39 | - | -3.10% | 7,422 |
| Oct 22, 2024 | 24.92 | 25.25 | 24.92 | 25.17 | - | -0.36% | 7,486 |
| Oct 21, 2024 | 25.26 | 25.83 | 25.15 | 25.26 | - | -0.16% | 20,604 |
| Oct 18, 2024 | 25.39 | 25.58 | 25.05 | 25.30 | - | 0.20% | 14,108 |
| Oct 17, 2024 | 25.33 | 25.59 | 25.05 | 25.25 | - | 0.96% | 26,560 |
| Oct 16, 2024 | 24.68 | 25.06 | 24.60 | 25.01 | - | 1.34% | 11,929 |
| Oct 15, 2024 | 25.40 | 25.40 | 24.55 | 24.68 | - | -5.62% | 46,183 |
| Oct 11, 2024 | 25.70 | 26.23 | 25.58 | 26.15 | - | 1.83% | 33,607 |
| Oct 10, 2024 | 24.27 | 25.73 | 24.27 | 25.68 | - | 5.55% | 78,925 |
| Oct 9, 2024 | 24.08 | 24.36 | 23.90 | 24.33 | - | 1.50% | 15,369 |
| Oct 8, 2024 | 23.69 | 24.07 | 23.56 | 23.97 | - | 2.35% | 13,508 |