CrowdStrike Holdings Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 195.00 | 195.50 | 186.24 | 193.94 | 48.485 | 8,000 |
| 2021-12-03 | 211.83 | 213.26 | 188.94 | 193.24 | 48.310 | 37,584 |
| 2021-12-02 | 208.30 | 212.50 | 201.59 | 208.53 | 52.133 | 25,556 |
| 2021-12-01 | 224.45 | 225.27 | 203.85 | 204.76 | 51.190 | 26,132 |
| 2021-11-30 | 225.83 | 228.00 | 216.83 | 219.45 | 54.863 | 14,208 |
| 2021-11-29 | 238.68 | 238.68 | 221.13 | 224.11 | 56.028 | 65,176 |
| 2021-11-26 | 236.13 | 236.54 | 227.89 | 232.64 | 58.160 | 22,812 |
| 2021-11-24 | 231.47 | 231.91 | 222.83 | 228.42 | 57.105 | 8,496 |
| 2021-11-23 | 231.09 | 235.57 | 224.19 | 227.25 | 56.813 | 27,560 |
| 2021-11-22 | 252.80 | 253.33 | 235.30 | 240.37 | 60.093 | 23,996 |
| 2021-11-19 | 269.40 | 269.58 | 261.04 | 261.04 | 65.260 | 7,520 |
| 2021-11-18 | 271.34 | 274.56 | 265.55 | 265.67 | 66.418 | 8,404 |
| 2021-11-17 | 262.51 | 269.58 | 262.51 | 269.44 | 67.360 | 129,200 |
| 2021-11-16 | 255.18 | 261.91 | 254.37 | 261.84 | 65.460 | 7,160 |
| 2021-11-15 | 270.65 | 272.63 | 247.86 | 252.31 | 63.078 | 52,268 |
| 2021-11-12 | 284.00 | 289.00 | 281.71 | 283.48 | 70.870 | 7,384 |
| 2021-11-11 | 284.67 | 287.59 | 282.30 | 282.49 | 70.623 | 5,032 |
| 2021-11-10 | 290.00 | 297.97 | 282.79 | 282.79 | 70.698 | 16,976 |
| 2021-11-09 | 286.06 | 294.64 | 282.75 | 287.22 | 71.805 | 9,996 |
| 2021-11-08 | 274.29 | 284.17 | 272.57 | 284.17 | 71.043 | 8,376 |
| 2021-11-05 | 284.09 | 284.09 | 270.72 | 271.63 | 67.908 | 6,428 |
| 2021-11-04 | 277.12 | 279.76 | 272.10 | 277.83 | 69.458 | 11,972 |
| 2021-11-03 | 269.90 | 271.50 | 266.29 | 269.90 | 67.475 | 4,456 |
| 2021-11-02 | 265.96 | 270.64 | 264.59 | 264.88 | 66.221 | 6,440 |
| 2021-11-01 | 275.16 | 275.48 | 263.53 | 267.98 | 66.995 | 10,524 |
| 2021-10-29 | 281.83 | 284.50 | 279.70 | 281.63 | 70.408 | 2,496 |
| 2021-10-28 | 278.00 | 283.25 | 275.29 | 281.45 | 70.363 | 8,364 |
| 2021-10-27 | 290.07 | 290.07 | 279.89 | 282.69 | 70.673 | 7,508 |
| 2021-10-26 | 285.27 | 297.30 | 283.45 | 285.00 | 71.250 | 15,760 |
| 2021-10-25 | 287.11 | 287.11 | 278.56 | 281.55 | 70.386 | 3,352 |
| 2021-10-22 | 284.87 | 290.25 | 280.44 | 282.08 | 70.520 | 6,344 |
| 2021-10-21 | 282.75 | 287.19 | 282.00 | 286.10 | 71.525 | 2,012 |
| 2021-10-20 | 282.86 | 287.89 | 279.72 | 283.55 | 70.888 | 3,036 |
| 2021-10-19 | 283.60 | 284.34 | 279.69 | 283.46 | 70.865 | 2,660 |
| 2021-10-18 | 273.09 | 284.55 | 272.27 | 282.07 | 70.518 | 8,184 |
| 2021-10-15 | 276.50 | 276.50 | 271.94 | 273.50 | 68.375 | 3,164 |
| 2021-10-14 | 270.06 | 275.37 | 268.34 | 274.91 | 68.728 | 14,340 |
← NewerPage 21 of 21 · 1,237 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.