The closing price for Crowdstrike (CRWD) in December 2025 was $117.19, on December 31. It was down 6.8% for the month. The latest price is $218.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $119.00 | $119.02 | $117.10 | $117.19 | 6,644,172 |
December 30 2025 | $119.00 | $119.53 | $118.06 | $118.91 | 4,672,400 |
December 29 2025 | $119.57 | $120.82 | $118.66 | $118.98 | 5,258,576 |
December 26 2025 | $119.25 | $120.54 | $118.79 | $120.30 | 4,602,608 |
December 24 2025 | $119.21 | $119.50 | $117.67 | $119.28 | 2,980,404 |
December 23 2025 | $120.62 | $120.90 | $118.38 | $119.71 | 8,212,052 |
December 22 2025 | $119.95 | $121.47 | $118.71 | $120.79 | 9,213,160 |
December 19 2025 | $120.00 | $122.30 | $119.66 | $120.32 | 18,650,684 |
December 18 2025 | $119.93 | $120.51 | $118.48 | $119.32 | 7,340,284 |
December 17 2025 | $122.35 | $122.61 | $117.46 | $117.51 | 9,269,208 |
December 16 2025 | $121.62 | $122.86 | $120.50 | $122.13 | 7,034,948 |
December 15 2025 | $127.25 | $127.25 | $121.86 | $121.87 | 8,739,720 |
December 12 2025 | $129.10 | $129.36 | $124.69 | $126.20 | 10,710,684 |
December 11 2025 | $129.17 | $132.05 | $128.13 | $129.41 | 8,005,824 |
December 10 2025 | $129.00 | $130.40 | $126.14 | $129.89 | 9,437,012 |
December 09 2025 | $128.06 | $132.47 | $127.93 | $129.50 | 8,143,344 |
December 08 2025 | $128.25 | $130.08 | $127.23 | $128.80 | 6,642,160 |
December 05 2025 | $129.04 | $131.72 | $127.08 | $128.01 | 10,517,792 |
December 04 2025 | $130.98 | $131.32 | $127.57 | $128.28 | 9,909,020 |
December 03 2025 | $124.50 | $131.25 | $121.58 | $131.04 | 22,315,020 |
December 02 2025 | $128.37 | $130.25 | $126.75 | $129.14 | 20,221,052 |
December 01 2025 | $125.80 | $126.69 | $123.75 | $126.03 | 8,234,360 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.