CRWD
CRWDSTRIK HLDG-A (CRWD)
NASDAQ
$231.43+$4.82 (+2.13%)
Price as of Nov 13, 2026 8:00 PM EST
  • $235.4B
    Market Cap
  • 68.62%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -13.25%
    Low Price$216.90
    High Price$268.02
  • 3 Months
    +0.48%
    Low Price$185.38
    High Price$278.86
  • 1 Year
    +68.62%
    Low Price$179.38
    High Price$195.54
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
236.17
236.17
219.35
226.61
-1.42%
6,571,633
11/12/2026
227.00
230.62
218.00
229.87
+0.35%
6,253,154
11/11/2026
235.36
238.50
228.39
229.06
+1.46%
7,344,971
11/10/2026
224.72
230.42
218.41
225.76
-1.23%
6,196,876
11/09/2026
219.85
231.23
216.25
228.58
+5.38%
8,529,386
11/06/2026
230.69
230.69
216.14
216.90
-0.14%
10,997,500
11/05/2026
231.89
231.89
213.22
217.20
-9.88%
17,850,730
11/04/2026
242.80
252.85
237.21
241.00
-1.50%
8,909,404
11/03/2026
244.18
251.27
241.69
244.68
+1.19%
6,362,837
11/02/2026
253.00
253.61
240.17
241.81
-3.44%
9,286,752
10/30/2026
261.06
264.91
245.15
250.43
-4.10%
12,503,057
10/29/2026
254.34
268.60
250.10
261.15
-2.07%
9,408,478
10/28/2026
270.46
272.29
263.73
266.66
-0.51%
7,562,357
10/27/2026
260.34
271.06
260.25
268.02
+2.36%
7,310,554
10/26/2026
259.06
264.39
254.06
261.83
+1.65%
8,477,552
10/23/2026
239.29
257.91
234.79
257.57
+8.25%
13,400,055
10/22/2026
242.60
246.36
235.17
237.94
-0.58%
10,109,178
10/21/2026
230.89
242.90
228.70
239.34
+5.26%
9,396,646
10/20/2026
226.26
229.24
221.36
227.37
-0.32%
8,029,755
10/19/2026
234.18
234.26
223.95
228.10
+0.31%
8,296,502
10/16/2026
246.98
248.00
224.60
227.39
-7.02%
13,863,362
10/15/2026
243.11
246.88
239.82
244.57
-1.89%
10,791,984
10/14/2026
253.74
256.07
248.03
249.29
-4.56%
9,224,645
10/13/2026
260.65
268.08
259.30
261.21
-0.68%
6,373,117
10/12/2026
276.38
276.39
261.23
263.01
-4.37%
7,172,450
10/09/2026
267.50
275.12
262.40
275.04
+4.57%
7,069,602
10/08/2026
264.62
272.50
261.62
263.01
-0.92%
9,393,543
10/07/2026
276.80
276.90
264.50
265.44
-4.81%
8,805,162
10/06/2026
278.00
286.99
276.00
278.86
+2.27%
7,938,712
10/05/2026
271.25
274.23
268.33
272.67
+0.97%
4,844,082
10/02/2026
269.50
273.54
267.67
270.04
+1.48%
5,857,033
10/01/2026
263.62
269.30
259.30
266.09
+0.51%
6,954,677
09/30/2026
264.27
268.95
261.58
264.75
+0.77%
8,817,227
09/29/2026
257.19
267.69
255.76
262.74
+1.35%
7,075,039
09/28/2026
248.91
260.68
246.51
259.25
+2.82%
8,932,650
09/25/2026
259.53
259.86
251.54
252.13
-2.90%
7,641,579
09/24/2026
261.78
263.87
258.53
259.67
-1.07%
8,399,160
09/23/2026
251.99
263.19
248.51
262.49
+4.97%
13,231,977
09/22/2026
248.21
250.80
244.70
250.06
+0.28%
8,927,697
09/21/2026
231.62
250.31
230.85
249.35
+4.92%
13,372,718
09/18/2026
246.98
247.50
234.90
237.65
-3.28%
19,469,030
09/17/2026
236.04
250.32
233.19
245.70
+1.80%
12,340,938
09/16/2026
236.92
245.19
235.65
241.36
-0.47%
11,758,548
09/15/2026
233.00
243.98
232.11
242.49
+3.02%
17,227,146
09/14/2026
219.00
239.37
216.05
235.38
+13.85%
25,370,750
09/11/2026
208.04
213.19
204.44
206.74
-1.02%
6,649,868
09/10/2026
205.74
214.68
204.27
208.86
+0.51%
7,408,219
09/09/2026
210.48
212.77
207.00
207.80
-1.06%
5,877,207
09/08/2026
209.85
211.68
205.40
210.02
-1.45%
8,032,728
09/04/2026
212.50
218.31
211.32
213.10
-0.87%
8,428,569
09/03/2026
208.36
215.10
203.76
214.97
+5.68%
12,071,188
09/02/2026
214.22
214.85
200.60
203.42
-5.42%
12,380,809
09/01/2026
228.00
231.30
212.65
215.07
-6.90%
13,489,535
08/31/2026
221.84
233.88
221.00
231.00
+5.77%
17,825,406
08/28/2026
228.23
228.69
210.53
218.40
-4.19%
14,722,802
08/27/2026
208.25
229.08
206.10
227.96
+20.50%
23,443,127
08/26/2026
182.75
191.32
181.24
189.18
+2.05%
13,619,862
08/26/2026
$0.31 Earnings
08/25/2026
191.62
194.50
182.35
185.38
-2.78%
8,346,452
08/24/2026
189.52
195.40
188.43
190.68
-0.66%
7,250,894
08/21/2026
190.94
192.85
187.01
191.95
+0.85%
8,200,994
08/20/2026
197.29
200.74
189.93
190.34
-5.60%
8,872,524
08/19/2026
213.38
213.98
197.25
201.63
-5.30%
10,751,416
08/18/2026
213.00
216.06
209.07
212.92
-0.46%
6,887,303
08/17/2026
216.53
219.18
213.01
213.90
-1.41%
6,412,001
08/14/2026
226.64
227.50
216.47
216.95
-3.80%
6,750,293
08/13/2026
224.98
226.69
220.23
225.53
+1.69%
5,822,703
08/12/2026
219.93
224.95
217.89
221.78
-0.05%
6,919,388
08/11/2026
224.00
225.52
219.24
221.90
-1.45%
6,351,310
08/10/2026
215.31
226.90
214.55
225.16
+5.01%
8,178,475
08/07/2026
213.83
216.58
208.20
214.42
+3.39%
5,882,099
08/06/2026
203.00
207.63
201.75
207.39
-1.18%
6,911,949
08/05/2026
213.55
219.35
209.56
209.86
-0.64%
7,325,385
08/04/2026
205.80
212.64
203.50
211.22
+4.29%
8,354,499
08/03/2026
194.04
203.17
192.60
202.54
+6.12%
10,473,162
07/31/2026
187.22
191.65
184.16
190.86
+3.05%
7,886,698
07/30/2026
180.58
185.46
177.75
185.22
+3.26%
8,957,282
07/29/2026
182.63
186.39
176.46
179.38
-1.33%
7,152,411
07/28/2026
181.33
184.67
174.14
181.80
+0.94%
8,475,032
07/27/2026
187.91
188.50
179.50
180.11
-1.73%
6,585,738
07/24/2026
185.00
185.84
181.83
183.28
-0.08%
5,779,208
07/23/2026
189.51
190.21
181.78
183.42
-2.65%
6,592,315
07/22/2026
192.56
193.49
185.05
188.42
-1.43%
9,080,778
07/21/2026
199.81
200.00
189.68
191.15
-3.70%
9,880,264
07/20/2026
203.08
208.25
197.82
198.49
-2.26%
7,379,262
07/17/2026
200.40
209.50
199.52
203.08
-0.33%
9,102,613
07/16/2026
207.17
207.69
200.07
203.76
-1.46%
8,033,382
07/15/2026
212.38
217.50
205.10
206.77
-1.88%
12,002,816
07/14/2026
191.00
211.00
189.46
210.73
+12.14%
12,003,126
07/13/2026
186.86
189.25
181.00
187.91
+0.39%
6,475,289
07/10/2026
196.60
198.00
186.48
187.18
-5.66%
9,269,567
07/09/2026
188.31
198.75
187.00
198.40
+3.81%
6,283,546
07/08/2026
193.51
195.66
185.30
191.12
-1.80%
7,980,569
07/07/2026
200.69
201.37
192.22
194.62
-2.39%
9,551,201
07/06/2026
189.51
209.50
188.55
199.38
+2.78%
10,190,091
07/02/2026
191.26
199.53
190.61
193.98
+0.41%
10,432,221
07/02/2026
4:1 Split
07/01/2026
193.75
196.50
191.25
193.19
+1.26%
2,684,693
06/30/2026
184.13
191.33
183.00
190.79
+2.72%
3,687,972
06/29/2026
177.38
189.00
176.03
185.73
+5.96%
4,958,102