TSX:CRWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	86.02	88.73	85.85	86.50	86.50	2.31%	55,354
Oct 5, 2026	84.21	84.78	83.23	84.55	84.55	1.05%	23,121
Oct 2, 2026	83.42	84.59	83.00	83.67	83.67	1.55%	24,520
Oct 1, 2026	81.83	83.07	80.54	82.39	82.39	0.38%	41,339
Sep 30, 2026	81.58	83.31	81.14	82.08	82.08	0.82%	34,847
Sep 29, 2026	79.87	81.41	79.30	81.41	81.41	1.29%	30,872
Sep 28, 2026	77.10	80.80	77.10	80.37	80.37	2.88%	38,442
Sep 25, 2026	80.40	80.41	78.01	78.12	78.12	-2.98%	50,446
Sep 24, 2026	81.36	81.81	80.30	80.52	80.52	-1.07%	21,486
Sep 23, 2026	78.18	81.51	77.34	81.39	81.39	4.76%	54,894
Sep 22, 2026	77.10	77.69	75.99	77.69	77.69	0.47%	46,989
Sep 21, 2026	71.82	77.48	71.73	77.33	77.33	4.94%	177,666
Sep 18, 2026	76.23	76.23	72.85	73.69	73.69	-3.33%	49,240
Sep 17, 2026	73.45	77.48	72.62	76.23	76.23	1.91%	35,692
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