TSX:CRWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	54.48	54.97	52.23	52.25	52.25	-6.78%	79,090
Jun 4, 2026	52.67	56.19	52.38	56.05	56.05	-3.53%	129,697
Jun 3, 2026	59.88	59.88	57.96	58.10	58.10	-3.23%	42,386
Jun 2, 2026	59.51	60.50	58.26	60.04	60.04	-2.07%	45,939
Jun 1, 2026	57.40	61.31	57.39	61.31	61.31	7.52%	66,181
May 29, 2026	52.60	57.02	52.60	57.02	57.02	8.96%	38,031
May 28, 2026	50.76	52.70	50.21	52.33	52.33	4.18%	26,324
May 27, 2026	49.94	51.33	49.24	50.23	50.23	-4.09%	62,817
May 26, 2026	51.52	52.75	50.64	52.37	52.37	-0.23%	44,325
May 25, 2026	52.36	52.62	51.85	52.49	52.49	1.37%	3,789
May 22, 2026	50.69	52.62	50.69	51.78	51.78	2.43%	84,880
May 21, 2026	50.70	51.42	50.29	50.55	50.55	-0.10%	69,609
May 20, 2026	47.99	50.77	47.99	50.60	50.60	5.20%	162,236
May 19, 2026	48.17	49.35	47.72	48.10	48.10	3.55%	61,505
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