TSX:CRWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	73.15	76.00	73.15	74.80	74.80	-0.56%	40,271
Sep 15, 2026	72.48	75.51	72.12	75.22	75.22	3.07%	56,666
Sep 14, 2026	67.86	74.20	67.39	72.98	72.98	13.98%	119,394
Sep 11, 2026	64.43	66.00	63.43	64.03	64.03	-1.13%	30,446
Sep 10, 2026	64.00	66.50	63.59	64.76	64.76	0.62%	38,886
Sep 9, 2026	65.19	65.66	64.22	64.36	64.36	-1.21%	17,567
Sep 8, 2026	64.72	65.35	63.90	65.15	65.15	-1.51%	30,579
Sep 4, 2026	66.16	67.51	65.56	66.15	66.15	-0.77%	35,725
Sep 3, 2026	64.19	67.02	63.71	66.66	66.66	5.61%	50,342
Sep 2, 2026	66.61	66.61	62.25	63.12	63.12	-5.28%	51,748
Sep 1, 2026	70.69	71.50	66.00	66.64	66.64	-6.94%	58,996
Aug 31, 2026	68.71	72.30	68.60	71.61	71.61	4.85%	41,056
Aug 28, 2026	70.71	70.75	65.44	68.30	68.30	-3.37%	35,978
Aug 27, 2026	64.39	71.00	64.10	70.68	70.68	19.65%	79,854
Aug 26, 2026	56.81	59.25	56.67	59.07	59.07	2.14%	36,636
Aug 25, 2026	59.64	60.34	56.67	57.83	57.83	-2.69%	25,022
Aug 24, 2026	59.01	60.36	58.69	59.43	59.43	-0.64%	14,645
Aug 21, 2026	59.00	59.81	58.07	59.81	59.81	1.15%	23,752
Aug 20, 2026	61.51	62.21	59.02	59.13	59.13	-5.81%	29,187
Aug 19, 2026	65.86	65.86	61.42	62.78	62.78	-5.35%	26,426
Aug 18, 2026	66.10	66.99	64.83	66.33	66.33	0.03%	36,341
Aug 17, 2026	67.59	67.59	66.25	66.31	66.31	-1.81%	9,454
Aug 14, 2026	70.44	70.50	67.26	67.53	67.53	-4.16%	25,057
Aug 13, 2026	69.77	70.46	68.44	70.46	70.46	2.53%	16,832
Aug 12, 2026	68.38	69.60	67.78	68.72	68.72	-0.20%	21,216
Aug 11, 2026	69.59	69.59	68.16	68.86	68.86	-1.92%	36,847
Aug 10, 2026	66.45	70.23	66.45	70.21	70.21	5.39%	31,192
Aug 7, 2026	66.28	67.00	65.20	66.62	66.62	3.61%	14,934
Aug 6, 2026	63.00	64.35	62.80	64.30	64.30	-1.32%	22,120
Aug 5, 2026	66.44	67.81	65.16	65.16	65.16	-0.73%	12,581
Aug 4, 2026	65.00	65.79	61.89	65.64	65.64	10.60%	29,164
Jul 31, 2026	57.91	59.45	57.58	59.35	59.35	3.27%	15,630
Jul 30, 2026	56.23	57.47	55.56	57.47	57.47	3.20%	11,107
Jul 29, 2026	57.12	57.73	55.39	55.69	55.69	-1.61%	27,559
Jul 28, 2026	56.44	57.36	54.35	56.60	56.60	1.11%	36,841
Jul 27, 2026	58.31	58.35	55.90	55.98	55.98	-1.67%	37,020
Jul 24, 2026	57.23	57.56	56.62	56.93	56.93	-0.25%	18,050
Jul 23, 2026	58.81	58.81	56.50	57.07	57.07	-2.76%	19,270
Jul 22, 2026	59.85	59.85	57.64	58.69	58.69	-0.96%	29,118
Jul 21, 2026	62.02	62.02	59.00	59.26	59.26	-4.28%	20,639
Jul 20, 2026	62.93	64.62	61.55	61.91	61.91	-1.98%	41,574
Jul 17, 2026	62.31	64.95	62.31	63.16	63.16	-0.28%	32,011
Jul 16, 2026	64.17	64.44	61.26	63.34	63.34	-1.69%	29,795
Jul 15, 2026	65.94	67.28	63.93	64.43	64.43	-1.74%	25,378
Jul 14, 2026	60.25	65.58	60.25	65.57	65.57	12.05%	47,109
Jul 13, 2026	58.01	58.88	56.41	58.52	58.52	0.43%	46,079
Jul 10, 2026	61.20	61.31	58.10	58.27	58.27	-5.67%	26,334
Jul 9, 2026	58.94	61.77	58.94	61.77	61.77	3.83%	42,479
Jul 8, 2026	60.08	60.42	57.84	59.49	59.49	-1.31%	26,193
Jul 7, 2026	61.96	62.15	60.00	60.28	60.28	-2.81%	22,787