CRWD
CRWDSTRIK HLDG-A (CRWD)
NASDAQ
$191.65-$0.30 (-0.16%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $195.5B
    Market Cap
  • 82.57%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +0.42%
    Low Price$179.38
    High Price$225.53
  • 3 Months
    +18.45%
    Low Price$179.38
    High Price$195.54
  • 1 Year
    +82.57%
    Low Price$179.38
    High Price$195.54
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
171.55
176.21
168.40
175.27
+3.31%
3,332,264
06/25/2026
170.10
173.19
167.50
169.66
+0.84%
3,008,911
06/24/2026
170.12
171.79
167.25
168.26
-1.16%
1,754,527
06/23/2026
167.25
172.72
165.50
170.23
+0.81%
2,393,233
06/22/2026
171.27
178.05
168.30
168.86
-1.38%
3,435,822
06/18/2026
171.69
173.98
165.23
171.22
+0.28%
5,379,075
06/17/2026
170.00
172.73
167.73
170.74
+0.51%
2,098,277
06/16/2026
173.27
175.22
166.49
169.87
-1.94%
2,143,952
06/15/2026
173.17
174.37
167.22
173.23
+1.48%
2,546,025
06/12/2026
172.67
175.54
169.50
170.70
-1.26%
2,311,892
06/11/2026
161.32
174.11
160.25
172.88
+6.76%
3,533,702
06/10/2026
159.76
165.53
158.99
161.94
+0.44%
2,527,370
06/09/2026
164.70
166.22
154.44
161.23
-2.10%
3,740,615
06/08/2026
168.38
171.00
163.00
164.70
-1.82%
3,337,379
06/05/2026
174.19
176.56
167.53
167.76
-6.68%
5,258,390
06/04/2026
168.52
180.24
167.78
179.77
-3.81%
7,449,787
06/03/2026
191.42
191.75
185.53
186.90
-2.78%
5,243,582
06/03/2026
$0.28 Earnings
06/02/2026
191.21
194.71
186.35
192.24
-1.69%
4,185,331
06/01/2026
183.95
196.42
183.50
195.54
+7.00%
4,590,355
05/29/2026
169.36
182.87
168.74
182.75
+8.94%
4,821,599
05/28/2026
162.33
169.38
160.38
167.75
+3.97%
2,375,247
05/27/2026
160.25
165.16
158.27
161.34
-3.90%
3,276,363
05/26/2026
166.25
169.37
162.00
167.89
+1.22%
2,088,134
05/22/2026
162.63
168.71
162.40
165.87
+2.35%
2,781,663
05/21/2026
162.63
164.89
160.51
162.06
-0.29%
2,642,188
05/20/2026
153.58
162.75
153.52
162.53
+5.39%
4,383,314
05/19/2026
155.00
158.56
153.32
154.22
-0.32%
4,465,043
05/18/2026
147.37
155.26
146.84
154.71
+4.17%
4,699,847
05/15/2026
143.29
149.56
140.17
148.52
+2.44%
3,859,376
05/14/2026
139.93
145.95
138.75
144.99
+3.09%
2,819,327
05/13/2026
135.21
142.09
134.59
140.64
+3.00%
2,800,857
05/12/2026
135.50
138.11
133.25
136.55
+0.72%
3,545,374
05/11/2026
130.95
135.67
130.50
135.57
+2.75%
2,793,319
05/08/2026
124.79
132.23
123.08
131.94
+4.36%
4,041,153
05/07/2026
121.52
126.70
121.52
126.43
+8.04%
5,114,477
05/06/2026
117.10
118.82
114.37
117.02
-1.78%
2,198,868
05/05/2026
118.60
120.17
116.50
119.13
+1.55%
2,225,010
05/04/2026
114.23
117.95
113.85
117.31
+2.98%
2,183,623
05/01/2026
113.67
114.49
111.39
113.91
+2.22%
1,521,998
04/30/2026
111.75
112.50
108.14
111.44
-1.47%
2,442,740
04/29/2026
112.58
113.29
110.81
113.10
-0.57%
1,914,788
04/28/2026
114.41
115.92
112.58
113.75
+0.08%
1,872,888
04/27/2026
113.39
114.50
110.66
113.65
+1.45%
2,292,434
04/24/2026
111.98
112.76
108.89
112.03
+0.62%
2,271,426
04/23/2026
113.40
113.50
109.13
111.35
-4.56%
3,225,472
04/22/2026
113.83
116.99
113.16
116.67
+3.80%
2,892,351
04/21/2026
109.94
114.79
109.13
112.40
+3.80%
3,669,228
04/20/2026
105.64
108.45
104.26
108.29
+2.17%
2,884,492
04/17/2026
107.24
107.96
105.09
105.99
+1.37%
2,906,302
04/16/2026
105.46
106.44
102.77
104.55
+1.71%
2,991,061
04/15/2026
101.75
103.00
100.51
102.79
+3.18%
3,108,144
04/14/2026
101.16
102.86
98.35
99.62
-0.93%
3,187,036
04/13/2026
95.03
100.77
94.56
100.56
+6.13%
4,166,371
04/10/2026
99.03
99.51
91.12
94.76
-3.97%
8,938,819
04/09/2026
106.50
106.76
97.70
98.67
-7.46%
5,420,144
04/08/2026
110.00
112.48
105.84
106.63
+0.77%
4,727,169
04/07/2026
99.47
105.93
98.89
105.81
+6.18%
4,626,826
04/06/2026
101.25
101.25
98.18
99.65
-0.13%
1,595,726
04/02/2026
97.80
100.20
96.69
99.78
+1.48%
1,990,086