The closing price for Crowdstrike (CRWD) last month was $398.07, on Friday. It was up 14.9% for the month. The latest price is $417.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $398.40 | $408.10 | $397.35 | $398.07 | 3,126,181 |
January 30 2025 | $399.73 | $403.08 | $390.85 | $396.87 | 2,785,193 |
January 29 2025 | $404.35 | $404.35 | $390.22 | $397.07 | 4,279,542 |
January 28 2025 | $372.67 | $411.30 | $372.57 | $408.68 | 8,247,214 |
January 27 2025 | $366.50 | $382.45 | $359.66 | $373.75 | 3,783,451 |
January 24 2025 | $378.30 | $384.30 | $373.67 | $374.92 | 2,281,670 |
January 23 2025 | $376.81 | $377.95 | $371.84 | $377.70 | 2,378,997 |
January 22 2025 | $368.76 | $381.49 | $363.00 | $377.98 | 3,608,945 |
January 21 2025 | $360.87 | $370.00 | $358.30 | $366.41 | 2,686,011 |
January 17 2025 | $370.14 | $370.95 | $349.55 | $357.00 | 4,869,940 |
January 16 2025 | $366.26 | $369.02 | $360.66 | $363.38 | 2,444,894 |
January 15 2025 | $355.00 | $365.27 | $352.96 | $362.02 | 2,882,115 |
January 14 2025 | $345.00 | $351.97 | $343.25 | $348.04 | 2,535,250 |
January 13 2025 | $342.87 | $345.17 | $335.55 | $341.46 | 3,337,895 |
January 10 2025 | $354.91 | $354.91 | $343.99 | $348.84 | 2,831,718 |
January 08 2025 | $356.19 | $365.07 | $351.31 | $358.72 | 2,549,795 |
January 07 2025 | $366.06 | $370.37 | $354.13 | $359.93 | 2,646,820 |
January 06 2025 | $362.50 | $368.39 | $356.03 | $366.36 | 2,899,168 |
January 03 2025 | $349.23 | $359.69 | $348.00 | $359.02 | 2,663,914 |
January 02 2025 | $346.52 | $350.50 | $341.04 | $347.34 | 2,716,738 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
