CrowdStrike Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	37.60	37.81	37.42	37.80	-	1.89%	13,258
Dec 17, 2025	38.53	38.61	37.08	37.10	37.10	-4.23%	35,313
Dec 16, 2025	38.60	38.75	38.10	38.74	38.74	0.62%	15,560
Dec 15, 2025	40.02	40.07	38.50	38.50	38.50	-3.41%	42,224
Dec 12, 2025	40.40	40.62	39.36	39.86	39.86	-2.06%	57,917
Dec 11, 2025	40.82	41.62	40.55	40.70	40.70	-0.61%	36,103
Dec 10, 2025	40.41	41.13	40.00	40.95	40.95	0.10%	34,068
Dec 9, 2025	40.59	41.78	40.40	40.91	40.91	0.99%	27,373
Dec 8, 2025	40.48	40.95	40.28	40.51	40.51	0.10%	17,090
Dec 5, 2025	40.81	41.56	40.18	40.47	40.47	-0.12%	43,859
Dec 4, 2025	41.56	41.56	40.49	40.52	40.52	-2.17%	59,345
Dec 3, 2025	39.36	41.42	38.58	41.42	41.42	1.47%	108,921
Dec 2, 2025	40.36	41.09	40.09	40.82	40.82	2.85%	41,340
Dec 1, 2025	39.80	40.00	39.17	39.69	39.69	-1.27%	30,617
Nov 28, 2025	39.72	40.24	39.72	40.20	40.20	-0.45%	17,324
Nov 27, 2025	39.90	40.38	39.90	40.38	40.38	1.71%	666
Nov 26, 2025	40.47	40.48	39.33	39.70	39.70	-1.93%	37,814
Nov 25, 2025	39.96	40.50	39.09	40.48	40.48	0.87%	14,329
Nov 24, 2025	39.53	40.21	39.17	40.13	40.13	3.43%	32,253
Nov 21, 2025	39.26	39.50	37.78	38.80	38.80	-2.12%	218,478
Nov 20, 2025	42.34	42.58	39.58	39.64	39.64	-3.58%	52,019
Nov 19, 2025	40.92	41.46	40.34	41.11	41.11	0.81%	14,992
Nov 18, 2025	41.50	41.91	40.70	40.78	40.78	-2.81%	31,926
Nov 17, 2025	42.36	42.77	41.74	41.96	41.96	-1.39%	9,717
Nov 14, 2025	41.47	42.97	40.42	42.55	42.55	1.38%	38,693
Nov 13, 2025	42.90	42.97	41.68	41.97	41.97	-3.00%	52,771
Nov 12, 2025	44.58	44.63	43.15	43.27	43.27	-1.95%	24,309
Nov 11, 2025	44.11	44.14	43.59	44.13	44.13	0.07%	53,413
Nov 10, 2025	43.37	44.18	43.25	44.10	44.10	3.28%	127,966
Nov 7, 2025	41.87	42.77	41.24	42.70	42.70	1.11%	38,696
Nov 6, 2025	41.68	42.67	41.00	42.23	42.23	-0.14%	36,624
Nov 5, 2025	42.16	42.32	41.74	42.29	42.29	0.21%	36,047
Nov 4, 2025	42.63	43.38	42.12	42.20	42.20	-2.90%	39,876
Nov 3, 2025	43.60	44.00	43.28	43.46	43.46	0.63%	20,473
Oct 31, 2025	42.75	43.40	42.68	43.19	43.19	1.03%	5,228
Oct 30, 2025	43.17	43.50	42.37	42.75	42.75	-1.22%	18,819
Oct 29, 2025	43.07	43.43	42.50	43.28	43.28	0.02%	44,002
Oct 28, 2025	42.35	43.73	42.35	43.27	43.27	3.02%	49,958
Oct 27, 2025	42.08	42.33	41.74	42.00	42.00	0.38%	35,475
Oct 24, 2025	41.83	42.43	41.50	41.84	41.84	0.94%	87,605
Oct 23, 2025	39.69	41.45	39.69	41.45	41.45	4.25%	49,488
Oct 22, 2025	39.76	39.80	39.20	39.76	39.76	-0.62%	13,065
Oct 21, 2025	39.62	40.07	39.62	40.01	40.01	0.13%	15,208
Oct 20, 2025	38.68	39.96	38.68	39.96	39.96	3.98%	15,492
Oct 17, 2025	37.79	38.47	37.78	38.43	38.43	0.58%	34,724
Oct 16, 2025	39.06	39.37	37.75	38.21	38.21	-1.32%	15,113
Oct 15, 2025	39.28	39.29	38.43	38.72	38.72	-0.10%	10,054
Oct 14, 2025	39.76	39.76	38.71	38.76	38.76	-0.92%	23,819
Oct 10, 2025	40.51	40.97	39.12	39.12	39.12	-3.10%	38,293
Oct 9, 2025	40.17	40.52	39.93	40.37	40.37	-0.27%	8,790