CrowdStrike Holdings, Inc. (NEO: CRWD)
Canada
· Delayed Price · Currency is CAD 28.87
+0.31 (1.09%)
Dec 20, 2024, 10:15 AM EST
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.25 | 29.60 | 28.11 | 29.46 | - | 3.15% | 21,774 |
| 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 |
| Oct 7, 2024 | 23.52 | 23.69 | 23.35 | 23.42 | - | -1.84% | 9,488 |
| Oct 4, 2024 | 23.39 | 23.86 | 23.23 | 23.86 | - | 2.89% | 18,141 |
| Oct 3, 2024 | 22.98 | 23.44 | 22.98 | 23.19 | - | 1.44% | 26,336 |
| Oct 2, 2024 | 22.66 | 23.02 | 22.65 | 22.86 | - | 1.60% | 68,996 |
| Oct 1, 2024 | 22.84 | 22.84 | 22.35 | 22.50 | - | -1.66% | 8,917 |
| Sep 30, 2024 | 23.27 | 23.27 | 22.75 | 22.88 | - | -2.01% | 13,996 |
| Sep 27, 2024 | 23.19 | 23.35 | 23.06 | 23.35 | - | 1.39% | 8,586 |
| Sep 26, 2024 | 23.80 | 23.80 | 22.70 | 23.03 | - | -1.33% | 22,752 |
| Sep 25, 2024 | 23.60 | 23.79 | 23.32 | 23.34 | - | -0.89% | 9,211 |
| Sep 24, 2024 | 23.68 | 23.76 | 23.37 | 23.55 | - | -1.67% | 9,479 |
| Sep 23, 2024 | 24.29 | 24.61 | 23.89 | 23.95 | - | -2.24% | 21,184 |
| Sep 20, 2024 | 23.68 | 24.57 | 23.58 | 24.50 | - | 8.36% | 8,600 |
| Sep 19, 2024 | 22.52 | 23.21 | 22.35 | 22.61 | - | 1.80% | 14,685 |