CrowdStrike Holdings, Inc. (CRWD)
NASDAQ: CRWD · Real-Time Price · USD
208.86
+1.06 (0.51%)
At close: Sep 10, 2026, 4:00 PM EDT
209.36
+0.50 (0.24%)
After-hours: Sep 10, 2026, 5:14 PM EDT
CrowdStrike Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 205.74 | 214.68 | 204.27 | 208.86 | 208.86 | 0.51% | 6,992,276 |
| Sep 9, 2026 | 210.48 | 212.77 | 207.00 | 207.80 | 207.80 | -1.06% | 5,447,766 |
| Sep 8, 2026 | 209.85 | 211.68 | 205.40 | 210.02 | 210.02 | -1.45% | 7,862,592 |
| Sep 4, 2026 | 212.50 | 218.31 | 211.32 | 213.10 | 213.10 | -0.87% | 8,336,314 |
| Sep 3, 2026 | 208.36 | 215.10 | 203.76 | 214.97 | 214.97 | 5.68% | 11,953,923 |
| Sep 2, 2026 | 214.22 | 214.85 | 200.60 | 203.42 | 203.42 | -5.42% | 12,090,224 |
| Sep 1, 2026 | 228.00 | 231.30 | 212.65 | 215.07 | 215.07 | -6.90% | 13,417,840 |
| Aug 31, 2026 | 221.84 | 233.88 | 221.00 | 231.00 | 231.00 | 5.77% | 17,815,575 |
| Aug 28, 2026 | 228.23 | 228.69 | 210.53 | 218.40 | 218.40 | -4.19% | 14,728,309 |
| Aug 27, 2026 | 208.25 | 229.08 | 206.10 | 227.96 | 227.96 | 20.50% | 23,443,204 |
| Aug 26, 2026 | 182.75 | 191.32 | 181.24 | 189.18 | 189.18 | 2.05% | 13,619,878 |
| Aug 25, 2026 | 191.62 | 194.50 | 182.35 | 185.38 | 185.38 | -2.78% | 8,346,507 |
| Aug 24, 2026 | 189.52 | 195.40 | 188.43 | 190.68 | 190.68 | -0.66% | 7,250,971 |
| Aug 21, 2026 | 190.94 | 192.85 | 187.01 | 191.95 | 191.95 | 0.85% | 8,201,027 |
| Aug 20, 2026 | 197.29 | 200.74 | 189.93 | 190.34 | 190.34 | -5.60% | 8,902,380 |
| Aug 19, 2026 | 213.38 | 213.98 | 197.25 | 201.63 | 201.63 | -5.30% | 10,751,416 |
| Aug 18, 2026 | 213.00 | 216.06 | 209.07 | 212.92 | 212.92 | -0.46% | 6,887,302 |
| Aug 17, 2026 | 216.53 | 219.18 | 213.01 | 213.90 | 213.90 | -1.41% | 6,411,995 |
| Aug 14, 2026 | 226.64 | 227.50 | 216.47 | 216.95 | 216.95 | -3.80% | 6,750,292 |
| Aug 13, 2026 | 224.98 | 226.69 | 220.23 | 225.53 | 225.53 | 1.69% | 5,822,685 |
| Aug 12, 2026 | 219.93 | 224.95 | 217.89 | 221.78 | 221.78 | -0.05% | 6,919,387 |
| Aug 11, 2026 | 224.00 | 225.52 | 219.24 | 221.90 | 221.90 | -1.45% | 6,343,090 |
| Aug 10, 2026 | 215.31 | 226.90 | 214.55 | 225.16 | 225.16 | 5.01% | 8,178,475 |
| Aug 7, 2026 | 213.83 | 216.58 | 208.20 | 214.42 | 214.42 | 3.39% | 5,881,958 |
| Aug 6, 2026 | 203.00 | 207.63 | 201.75 | 207.39 | 207.39 | -1.18% | 6,911,327 |
| Aug 5, 2026 | 213.55 | 219.35 | 209.56 | 209.86 | 209.86 | -0.64% | 7,324,890 |
| Aug 4, 2026 | 205.80 | 212.64 | 203.50 | 211.22 | 211.22 | 4.29% | 8,354,467 |
| Aug 3, 2026 | 194.04 | 203.17 | 192.60 | 202.54 | 202.54 | 6.12% | 10,302,612 |
| Jul 31, 2026 | 187.22 | 191.65 | 184.16 | 190.86 | 190.86 | 3.05% | 7,887,418 |
| Jul 30, 2026 | 180.58 | 185.46 | 177.75 | 185.22 | 185.22 | 3.26% | 8,958,840 |
| Jul 29, 2026 | 182.63 | 186.39 | 176.46 | 179.38 | 179.38 | -1.33% | 7,152,528 |
| Jul 28, 2026 | 181.33 | 184.67 | 174.14 | 181.80 | 181.80 | 0.94% | 8,475,300 |
| Jul 27, 2026 | 187.91 | 188.50 | 179.50 | 180.11 | 180.11 | -1.73% | 6,585,916 |
| Jul 24, 2026 | 185.00 | 185.84 | 181.83 | 183.28 | 183.28 | -0.08% | 5,779,248 |
| Jul 23, 2026 | 189.51 | 190.21 | 181.78 | 183.42 | 183.42 | -2.65% | 6,592,314 |
| Jul 22, 2026 | 192.56 | 193.49 | 185.05 | 188.42 | 188.42 | -1.43% | 9,080,631 |
| Jul 21, 2026 | 199.81 | 200.00 | 189.68 | 191.15 | 191.15 | -3.70% | 9,880,264 |
| Jul 20, 2026 | 203.08 | 208.25 | 197.82 | 198.49 | 198.49 | -2.26% | 7,379,316 |
| Jul 17, 2026 | 200.40 | 209.50 | 199.52 | 203.08 | 203.08 | -0.33% | 9,102,630 |
| Jul 16, 2026 | 207.17 | 207.69 | 200.07 | 203.76 | 203.76 | -1.46% | 8,026,802 |
| Jul 15, 2026 | 212.38 | 217.50 | 205.10 | 206.77 | 206.77 | -1.88% | 12,002,816 |
| Jul 14, 2026 | 191.00 | 211.00 | 189.46 | 210.73 | 210.73 | 12.14% | 12,139,544 |
| Jul 13, 2026 | 186.86 | 189.25 | 181.00 | 187.91 | 187.91 | 0.39% | 6,475,288 |
| Jul 10, 2026 | 196.60 | 198.00 | 186.48 | 187.18 | 187.18 | -5.66% | 9,269,808 |
| Jul 9, 2026 | 188.31 | 198.75 | 187.00 | 198.40 | 198.40 | 3.81% | 6,283,527 |
| Jul 8, 2026 | 193.51 | 195.66 | 185.30 | 191.12 | 191.12 | -1.80% | 7,980,608 |
| Jul 7, 2026 | 200.69 | 201.37 | 192.22 | 194.62 | 194.62 | -2.39% | 9,551,201 |
| Jul 6, 2026 | 189.51 | 209.50 | 188.55 | 199.38 | 199.38 | 2.78% | 10,190,017 |
| Jul 2, 2026 | 191.26 | 199.53 | 190.61 | 193.98 | 193.98 | 0.41% | 10,432,159 |
| Jul 1, 2026 | 193.75 | 196.50 | 191.25 | 193.19 | 193.19 | 1.26% | 10,740,236 |