TSX:CRWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	16.08	16.35	15.78	16.19	16.19	1.63%	92,567
Oct 23, 2026	14.90	15.96	14.55	15.93	15.93	8.07%	170,062
Oct 22, 2026	15.01	15.25	14.61	14.74	14.74	-0.54%	75,209
Oct 21, 2026	14.28	15.03	14.20	14.82	14.82	5.18%	359,581
Oct 20, 2026	14.00	14.19	13.74	14.09	14.09	-0.28%	117,078
Oct 19, 2026	14.52	14.52	14.05	14.13	14.13	0.28%	487,615
Oct 16, 2026	15.43	15.43	13.95	14.09	14.09	-6.96%	203,313
Oct 15, 2026	15.05	15.25	14.90	15.14	15.14	-2.01%	256,670
Oct 14, 2026	15.69	15.84	15.39	15.45	15.45	-4.51%	256,065
Oct 13, 2026	16.13	16.59	16.07	16.18	16.18	-5.05%	195,745
Oct 9, 2026	16.60	17.04	16.25	17.04	17.04	4.53%	164,320
Oct 8, 2026	16.44	16.87	16.25	16.31	16.31	-0.86%	175,210
Oct 7, 2026	17.19	17.19	16.40	16.45	16.45	-4.92%	264,885
Oct 6, 2026	17.20	17.75	17.17	17.30	17.30	2.31%	276,770
Oct 5, 2026	16.84	16.96	16.65	16.91	16.91	1.05%	115,605
Oct 2, 2026	16.68	16.92	16.60	16.73	16.73	1.55%	122,600
Oct 1, 2026	16.37	16.61	16.11	16.48	16.48	0.38%	206,695
Sep 30, 2026	16.32	16.66	16.23	16.42	16.42	0.82%	174,235
Sep 29, 2026	15.97	16.28	15.86	16.28	16.28	1.29%	154,360
Sep 28, 2026	15.42	16.16	15.42	16.07	16.07	2.88%	192,210
Sep 25, 2026	16.08	16.08	15.60	15.62	15.62	-2.98%	252,230
Sep 24, 2026	16.27	16.36	16.06	16.10	16.10	-1.07%	107,430
Sep 23, 2026	15.64	16.30	15.47	16.28	16.28	4.76%	274,470
Sep 22, 2026	15.42	15.54	15.20	15.54	15.54	0.47%	234,945
Sep 21, 2026	14.36	15.50	14.35	15.47	15.47	4.94%	888,330
Sep 18, 2026	15.25	15.25	14.57	14.74	14.74	-3.33%	246,200
Sep 17, 2026	14.69	15.50	14.52	15.25	15.25	1.91%	178,460
Sep 16, 2026	14.63	15.20	14.63	14.96	14.96	-0.56%	201,355
Sep 15, 2026	14.50	15.10	14.42	15.04	15.04	3.07%	283,330
Sep 14, 2026	13.57	14.84	13.48	14.60	14.60	13.98%	596,970
Sep 11, 2026	12.89	13.20	12.69	12.81	12.81	-1.13%	152,230
Sep 10, 2026	12.80	13.30	12.72	12.95	12.95	0.62%	194,430
Sep 9, 2026	13.04	13.13	12.84	12.87	12.87	-1.21%	87,835
Sep 8, 2026	12.94	13.07	12.78	13.03	13.03	-1.51%	152,895
Sep 4, 2026	13.23	13.50	13.11	13.23	13.23	-0.77%	178,625
Sep 3, 2026	12.84	13.40	12.74	13.33	13.33	5.61%	251,710
Sep 2, 2026	13.32	13.32	12.45	12.62	12.62	-5.28%	258,740
Sep 1, 2026	14.14	14.30	13.20	13.33	13.33	-6.94%	294,980
Aug 31, 2026	13.74	14.46	13.72	14.32	14.32	4.85%	205,280
Aug 28, 2026	14.14	14.15	13.09	13.66	13.66	-3.37%	179,890
Aug 27, 2026	12.88	14.20	12.82	14.14	14.14	19.65%	399,270
Aug 26, 2026	11.36	11.85	11.33	11.81	11.81	2.14%	183,180
Aug 25, 2026	11.93	12.07	11.33	11.57	11.57	-2.69%	125,110
Aug 24, 2026	11.80	12.07	11.74	11.89	11.89	-0.64%	73,225
Aug 21, 2026	11.80	11.96	11.61	11.96	11.96	1.15%	118,760
Aug 20, 2026	12.30	12.44	11.80	11.83	11.83	-5.81%	145,935
Aug 19, 2026	13.17	13.17	12.28	12.56	12.56	-5.35%	132,130
Aug 18, 2026	13.22	13.40	12.97	13.27	13.27	0.03%	181,705
Aug 17, 2026	13.52	13.52	13.25	13.26	13.26	-1.81%	47,270
Aug 14, 2026	14.09	14.10	13.45	13.51	13.51	-4.16%	125,285