TSX:CRWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	44.99	46.66	43.90	46.45	46.45	2.54%	134,589
May 14, 2026	43.74	45.56	43.42	45.30	45.30	3.26%	85,330
May 13, 2026	42.17	44.26	42.15	43.87	43.87	2.86%	201,747
May 12, 2026	42.06	43.05	41.68	42.65	42.65	0.83%	68,120
May 11, 2026	41.04	42.38	40.91	42.30	42.30	2.64%	74,395
May 8, 2026	39.08	41.28	38.47	41.21	41.21	4.17%	80,869
May 7, 2026	37.86	39.56	37.86	39.56	39.56	8.09%	87,277
May 6, 2026	36.56	37.10	35.75	36.60	36.60	-1.88%	37,054
May 5, 2026	37.00	37.50	36.55	37.30	37.30	1.80%	55,672
May 4, 2026	35.63	36.79	35.63	36.64	36.64	2.98%	59,483
May 1, 2026	35.34	35.70	34.85	35.58	35.58	2.27%	60,432
Apr 30, 2026	34.72	35.03	33.82	34.79	34.79	-1.58%	95,321
Apr 29, 2026	35.00	35.37	34.70	35.35	35.35	-0.73%	75,952
Apr 28, 2026	35.66	36.11	35.20	35.61	35.61	0.31%	38,672
Apr 27, 2026	35.30	35.73	34.63	35.50	35.50	1.25%	49,094
Apr 24, 2026	34.93	35.23	34.15	35.06	35.06	1.01%	70,912
Apr 23, 2026	35.51	35.51	34.23	34.71	34.71	-4.88%	43,227
Apr 22, 2026	35.48	36.55	35.37	36.49	36.49	3.78%	63,449
Apr 21, 2026	34.23	35.84	34.14	35.16	35.16	3.87%	75,391
Apr 20, 2026	33.18	33.89	32.70	33.85	33.85	2.02%	37,868
Apr 17, 2026	33.54	33.72	32.91	33.18	33.18	1.34%	30,779
Apr 16, 2026	33.09	33.25	32.20	32.74	32.74	2.03%	36,836
Apr 15, 2026	31.72	32.24	31.50	32.09	32.09	2.82%	33,754
Apr 14, 2026	31.78	32.17	30.83	31.21	31.21	-0.86%	49,454
Apr 13, 2026	29.79	31.50	29.78	31.48	31.48	5.92%	82,148
Apr 10, 2026	31.24	31.24	28.54	29.72	29.72	-3.85%	83,779
Apr 9, 2026	33.36	33.36	30.67	30.91	30.91	-7.18%	87,316
Apr 8, 2026	34.49	35.10	33.18	33.30	33.30	0.54%	60,129
Apr 7, 2026	31.36	33.12	31.06	33.12	33.12	5.92%	55,751
Apr 6, 2026	31.29	31.37	30.79	31.27	31.27	-	23,181
Apr 2, 2026	30.75	31.36	30.34	31.27	31.27	1.30%	31,765
Apr 1, 2026	31.20	31.20	30.37	30.87	30.87	1.05%	108,140
Mar 31, 2026	30.00	30.72	29.70	30.55	30.55	2.52%	23,438
Mar 30, 2026	29.57	30.53	29.56	29.80	29.80	2.90%	19,277
Mar 27, 2026	29.08	29.26	28.37	28.96	28.96	-6.10%	87,961
Mar 26, 2026	30.00	30.88	30.00	30.84	30.84	1.75%	39,966
Mar 25, 2026	31.37	31.37	30.10	30.31	30.31	-1.53%	27,915
Mar 24, 2026	32.29	32.29	30.72	30.78	30.78	-5.06%	28,668
Mar 23, 2026	32.08	32.69	31.96	32.42	32.42	1.06%	35,302
Mar 20, 2026	33.00	33.00	31.70	32.08	32.08	-4.52%	45,209
Mar 19, 2026	34.24	34.48	33.33	33.60	33.60	-1.81%	22,855
Mar 18, 2026	34.19	34.60	34.02	34.22	34.22	0.65%	9,213
Mar 17, 2026	33.27	34.39	33.00	34.00	34.00	2.19%	35,038
Mar 16, 2026	34.84	34.84	33.27	33.27	33.27	-4.04%	27,828
Mar 13, 2026	34.82	35.35	34.21	34.67	34.67	-0.20%	16,761
Mar 12, 2026	34.69	35.15	34.62	34.74	34.74	-	15,119
Mar 11, 2026	34.73	35.47	34.29	34.74	34.74	1.28%	16,362
Mar 10, 2026	34.85	35.00	33.68	34.30	34.30	0.47%	111,253
Mar 9, 2026	33.50	34.37	33.50	34.14	34.14	1.34%	31,392
Mar 6, 2026	33.21	33.90	33.10	33.69	33.69	0.33%	34,146