CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
436.33
+2.20 (0.51%)
At close: Mar 10, 2026, 4:00 PM EDT
436.60
+0.27 (0.06%)
After-hours: Mar 10, 2026, 5:47 PM EDT
CrowdStrike Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 445.00 | 447.95 | 428.55 | 436.33 | 436.33 | 0.51% | 3,307,698 |
| Mar 9, 2026 | 425.58 | 438.28 | 425.52 | 434.13 | 434.13 | 1.20% | 3,784,103 |
| Mar 6, 2026 | 425.96 | 433.71 | 420.23 | 428.99 | 428.99 | 0.66% | 4,583,528 |
| Mar 5, 2026 | 407.30 | 429.69 | 407.00 | 426.16 | 426.16 | 4.53% | 5,895,899 |
| Mar 4, 2026 | 386.19 | 408.41 | 380.11 | 407.68 | 407.68 | 4.15% | 8,281,873 |
| Mar 3, 2026 | 369.50 | 394.92 | 367.99 | 391.42 | 391.42 | 1.70% | 6,711,300 |
| Mar 2, 2026 | 375.90 | 387.15 | 373.09 | 384.86 | 384.86 | 3.46% | 3,742,840 |
| Feb 27, 2026 | 369.06 | 373.50 | 359.29 | 371.98 | 371.98 | -2.39% | 5,093,056 |
| Feb 26, 2026 | 367.25 | 385.09 | 364.66 | 381.10 | 381.10 | 4.90% | 6,108,546 |
| Feb 25, 2026 | 349.57 | 365.98 | 346.50 | 363.31 | 363.31 | 3.73% | 5,643,045 |
| Feb 24, 2026 | 349.10 | 360.90 | 345.05 | 350.25 | 350.25 | -0.02% | 7,019,743 |
| Feb 23, 2026 | 384.96 | 385.11 | 342.72 | 350.33 | 350.33 | -9.85% | 14,997,148 |
| Feb 20, 2026 | 419.28 | 431.88 | 387.11 | 388.60 | 388.60 | -7.95% | 8,268,311 |
| Feb 19, 2026 | 417.62 | 424.00 | 409.97 | 422.14 | 422.14 | 1.53% | 1,993,950 |
| Feb 18, 2026 | 409.75 | 421.76 | 402.00 | 415.76 | 415.76 | 0.36% | 2,735,167 |
| Feb 17, 2026 | 423.59 | 425.88 | 400.02 | 414.29 | 414.29 | -3.57% | 4,387,380 |
| Feb 13, 2026 | 416.91 | 432.85 | 412.58 | 429.64 | 429.64 | 4.40% | 3,436,573 |
| Feb 12, 2026 | 418.90 | 420.67 | 402.29 | 411.54 | 411.54 | -1.03% | 3,484,731 |
| Feb 11, 2026 | 413.70 | 416.59 | 404.40 | 415.81 | 415.81 | 0.59% | 2,456,500 |
| Feb 10, 2026 | 401.21 | 418.88 | 400.78 | 413.39 | 413.39 | 1.31% | 3,094,541 |
| Feb 9, 2026 | 396.19 | 410.75 | 386.25 | 408.04 | 408.04 | 3.17% | 2,807,132 |
| Feb 6, 2026 | 384.94 | 396.99 | 378.37 | 395.50 | 395.50 | 4.86% | 4,917,165 |
| Feb 5, 2026 | 414.79 | 416.29 | 374.52 | 377.16 | 377.16 | -9.20% | 5,979,691 |
| Feb 4, 2026 | 411.94 | 421.98 | 401.55 | 415.36 | 415.36 | -1.51% | 4,712,844 |
| Feb 3, 2026 | 435.92 | 436.71 | 415.05 | 421.73 | 421.73 | -3.90% | 3,807,286 |
| Feb 2, 2026 | 440.00 | 447.24 | 434.74 | 438.85 | 438.85 | -0.58% | 2,067,319 |
| Jan 30, 2026 | 440.50 | 448.74 | 438.25 | 441.41 | 441.41 | -0.72% | 2,428,526 |
| Jan 29, 2026 | 460.74 | 461.55 | 431.39 | 444.62 | 444.62 | -5.24% | 5,213,245 |
| Jan 28, 2026 | 479.46 | 487.00 | 468.91 | 469.19 | 469.19 | -1.57% | 2,314,192 |
| Jan 27, 2026 | 478.48 | 487.20 | 473.40 | 476.66 | 476.66 | 1.78% | 2,825,452 |
| Jan 26, 2026 | 453.99 | 469.96 | 452.49 | 468.33 | 468.33 | 3.50% | 1,943,883 |
| Jan 23, 2026 | 454.69 | 458.86 | 449.42 | 452.49 | 452.49 | -0.28% | 1,762,696 |
| Jan 22, 2026 | 454.45 | 454.47 | 446.28 | 453.77 | 453.77 | 1.77% | 1,505,806 |
| Jan 21, 2026 | 445.00 | 456.12 | 439.17 | 445.88 | 445.88 | 0.71% | 2,680,700 |
| Jan 20, 2026 | 443.03 | 450.27 | 440.23 | 442.73 | 442.73 | -2.46% | 3,219,286 |
| Jan 16, 2026 | 456.75 | 459.70 | 443.62 | 453.88 | 453.88 | -0.25% | 3,417,547 |
| Jan 15, 2026 | 463.96 | 472.31 | 450.00 | 455.00 | 455.00 | -1.24% | 2,792,377 |
| Jan 14, 2026 | 465.80 | 477.00 | 451.76 | 460.70 | 460.70 | -1.56% | 3,751,964 |
| Jan 13, 2026 | 467.00 | 476.55 | 460.94 | 468.02 | 468.02 | 0.22% | 2,693,312 |
| Jan 12, 2026 | 460.25 | 468.61 | 459.65 | 466.99 | 466.99 | -0.77% | 1,938,862 |
| Jan 9, 2026 | 472.19 | 475.98 | 466.25 | 470.61 | 470.61 | 1.45% | 2,397,478 |
| Jan 8, 2026 | 478.20 | 479.99 | 460.63 | 463.87 | 463.87 | -3.14% | 2,455,457 |
| Jan 7, 2026 | 462.97 | 486.55 | 462.28 | 478.91 | 478.91 | 4.49% | 3,967,136 |
| Jan 6, 2026 | 457.78 | 460.46 | 451.29 | 458.32 | 458.32 | 0.39% | 2,340,146 |
| Jan 5, 2026 | 458.63 | 466.49 | 455.01 | 456.55 | 456.55 | 0.65% | 2,615,712 |
| Jan 2, 2026 | 474.00 | 474.00 | 449.46 | 453.58 | 453.58 | -3.24% | 3,324,981 |
| Dec 31, 2025 | 475.98 | 476.06 | 468.40 | 468.76 | 468.76 | -1.44% | 1,661,043 |
| Dec 30, 2025 | 476.00 | 478.12 | 472.24 | 475.63 | 475.63 | -0.06% | 1,168,100 |
| Dec 29, 2025 | 478.30 | 483.29 | 474.63 | 475.91 | 475.91 | -1.10% | 1,314,644 |
| Dec 26, 2025 | 477.00 | 482.16 | 475.15 | 481.19 | 481.19 | 0.86% | 1,150,652 |