CrowdStrike Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	37.00	37.48	36.80	37.15	37.15	1.56%	9,322
Jan 8, 2026	37.77	37.77	36.35	36.58	36.58	-3.12%	12,612
Jan 7, 2026	36.53	38.32	36.53	37.76	37.76	4.37%	38,288
Jan 6, 2026	36.00	36.23	35.67	36.18	36.18	0.50%	7,130
Jan 5, 2026	36.07	36.58	35.93	36.00	36.00	0.73%	133,837
Jan 2, 2026	37.04	37.04	35.44	35.74	35.74	-3.41%	37,215
Dec 31, 2025	37.43	37.43	37.00	37.00	37.00	-1.44%	3,748
Dec 30, 2025	37.42	37.65	37.42	37.54	37.54	-0.11%	6,214
Dec 29, 2025	38.00	38.09	37.50	37.58	37.58	-0.37%	4,713
Dec 24, 2025	37.72	37.72	37.72	37.72	37.72	-0.11%	245
Dec 23, 2025	37.97	38.03	37.44	37.76	37.76	-1.02%	12,908
Dec 22, 2025	37.88	38.26	37.65	38.15	38.15	0.45%	4,953
Dec 19, 2025	38.00	38.53	37.95	37.98	37.98	2.37%	7,391
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