The average closing price for Crowdstrike (CRWD) in November 2024 was $340.15. It was up 16.6% for the month. The latest price is $377.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $349.50 | $350.16 | $344.72 | $345.97 | 2,425,516 |
November 27 2024 | $359.22 | $359.22 | $340.52 | $347.59 | 10,807,690 |
November 26 2024 | $363.00 | $367.35 | $359.25 | $364.30 | 6,951,313 |
November 25 2024 | $375.00 | $377.42 | $360.78 | $363.68 | 5,022,833 |
November 22 2024 | $359.68 | $372.56 | $357.95 | $372.26 | 3,442,549 |
November 21 2024 | $354.50 | $362.40 | $351.50 | $357.55 | 4,553,885 |
November 20 2024 | $357.31 | $357.31 | $344.47 | $350.15 | 2,499,882 |
November 19 2024 | $341.54 | $354.34 | $338.53 | $353.29 | 3,169,518 |
November 18 2024 | $339.97 | $347.30 | $336.75 | $342.97 | 2,386,916 |
November 15 2024 | $340.40 | $343.01 | $332.75 | $336.75 | 3,460,547 |
November 14 2024 | $347.89 | $351.09 | $343.53 | $344.36 | 2,582,053 |
November 13 2024 | $345.60 | $359.45 | $344.09 | $347.88 | 4,745,735 |
November 12 2024 | $339.81 | $343.89 | $336.53 | $343.50 | 3,183,733 |
November 11 2024 | $334.00 | $342.79 | $331.88 | $342.42 | 3,345,408 |
November 08 2024 | $330.55 | $333.15 | $323.24 | $330.03 | 2,845,710 |
November 07 2024 | $322.50 | $333.22 | $320.45 | $330.78 | 3,575,191 |
November 06 2024 | $317.17 | $324.66 | $316.75 | $320.00 | 4,227,701 |
November 05 2024 | $300.00 | $308.89 | $298.62 | $307.58 | 2,259,972 |
November 04 2024 | $300.52 | $302.93 | $295.08 | $298.88 | 2,321,877 |
November 01 2024 | $296.79 | $304.38 | $295.71 | $303.13 | 2,975,940 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
