The closing price for Crowdstrike (CRWD) in January 2024 was $292.50, on January 31. It was up 16.3% for the month. The latest price is $362.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $298.00 | $300.12 | $290.89 | $292.50 | 2,494,130 |
January 30 2024 | $301.00 | $302.62 | $298.40 | $301.35 | 2,147,356 |
January 29 2024 | $294.00 | $300.70 | $293.75 | $300.67 | 3,131,456 |
January 26 2024 | $290.49 | $293.75 | $286.75 | $290.31 | 2,811,484 |
January 25 2024 | $305.61 | $306.30 | $290.79 | $293.46 | 4,332,878 |
January 24 2024 | $300.58 | $307.55 | $298.54 | $300.28 | 4,454,200 |
January 23 2024 | $298.17 | $299.70 | $291.71 | $297.27 | 2,989,300 |
January 22 2024 | $300.48 | $302.00 | $295.37 | $298.66 | 4,229,400 |
January 19 2024 | $285.00 | $290.85 | $283.80 | $290.54 | 3,004,200 |
January 18 2024 | $281.67 | $284.46 | $279.17 | $283.11 | 2,705,900 |
January 17 2024 | $279.54 | $283.23 | $272.80 | $276.27 | 4,419,700 |
January 16 2024 | $279.39 | $287.20 | $279.06 | $286.29 | 2,690,800 |
January 12 2024 | $287.00 | $290.33 | $282.51 | $283.35 | 2,532,700 |
January 11 2024 | $284.00 | $287.76 | $280.35 | $284.52 | 3,460,700 |
January 10 2024 | $274.87 | $282.32 | $274.87 | $282.04 | 4,674,000 |
January 09 2024 | $265.70 | $276.56 | $264.99 | $273.77 | 6,066,900 |
January 08 2024 | $251.90 | $261.64 | $251.56 | $261.28 | 4,009,200 |
January 05 2024 | $245.00 | $249.48 | $244.65 | $247.46 | 2,405,900 |
January 04 2024 | $246.00 | $247.61 | $243.64 | $245.65 | 2,103,000 |
January 03 2024 | $240.32 | $248.83 | $238.61 | $244.36 | 3,157,600 |
January 02 2024 | $251.47 | $252.29 | $243.03 | $246.89 | 3,756,800 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
