The closing price for Crowdstrike (CRWD) in December 2023 was $255.32, on December 29, 2023. It was up 8.3% for the month. The latest price is $341.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $255.83 | $257.18 | $251.88 | $255.32 | 1,856,700 |
December 28 2023 | $257.41 | $257.42 | $255.11 | $256.13 | 1,025,600 |
December 27 2023 | $258.27 | $259.54 | $255.73 | $257.32 | 1,553,000 |
December 26 2023 | $254.83 | $258.24 | $253.58 | $257.87 | 1,814,400 |
December 22 2023 | $256.97 | $256.97 | $253.76 | $255.63 | 1,801,400 |
December 21 2023 | $254.25 | $257.71 | $250.61 | $257.32 | 3,178,000 |
December 20 2023 | $255.90 | $259.57 | $253.63 | $253.95 | 2,247,800 |
December 19 2023 | $260.12 | $260.77 | $256.24 | $258.33 | 2,783,000 |
December 18 2023 | $260.17 | $261.81 | $257.34 | $259.80 | 2,846,800 |
December 15 2023 | $256.60 | $260.77 | $254.02 | $260.08 | 6,011,400 |
December 14 2023 | $253.83 | $257.37 | $247.87 | $252.68 | 3,820,100 |
December 13 2023 | $249.75 | $253.30 | $247.18 | $252.04 | 2,648,300 |
December 12 2023 | $244.64 | $250.29 | $243.27 | $248.55 | 2,977,200 |
December 11 2023 | $242.63 | $249.28 | $241.39 | $246.97 | 2,774,100 |
December 08 2023 | $238.34 | $243.49 | $237.63 | $242.55 | 1,885,600 |
December 07 2023 | $239.63 | $240.71 | $234.24 | $240.17 | 2,477,500 |
December 06 2023 | $240.00 | $244.64 | $237.79 | $239.42 | 3,759,700 |
December 05 2023 | $233.96 | $239.07 | $233.33 | $238.97 | 2,576,400 |
December 04 2023 | $234.08 | $237.85 | $230.91 | $237.39 | 3,448,500 |
December 01 2023 | $235.72 | $236.65 | $229.80 | $235.03 | 3,867,300 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
