TSX:CRWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	59.23	65.00	59.23	62.02	62.02	1.69%	26,512
Jul 3, 2026	60.65	60.99	55.91	60.99	60.99	0.56%	8,593
Jul 2, 2026	59.51	62.00	59.51	60.65	60.65	1.97%	30,710
Jun 30, 2026	57.53	59.53	57.53	59.48	59.48	2.89%	15,754
Jun 29, 2026	55.28	58.71	55.11	57.81	57.81	5.76%	27,063
Jun 26, 2026	53.96	54.84	52.59	54.66	54.66	3.31%	37,280
Jun 25, 2026	53.50	53.72	52.35	52.91	52.91	0.99%	35,678
Jun 24, 2026	52.75	53.44	52.19	52.39	52.39	-1.26%	17,829
Jun 23, 2026	52.08	53.61	51.82	53.06	53.06	0.93%	28,248
Jun 22, 2026	54.29	55.19	52.47	52.57	52.57	-2.12%	68,749
Jun 19, 2026	52.47	53.71	52.47	53.71	53.71	0.92%	1,320
Jun 18, 2026	53.59	54.18	51.61	53.22	53.22	-0.04%	68,588
Jun 17, 2026	52.78	53.75	52.50	53.24	53.24	0.55%	29,243