The closing price for Crowdstrike (CRWD) in January 2024 was $73.13, on January 31, 2024. It was up 16.3% for the month. The latest price is $210.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $74.50 | $75.03 | $72.72 | $73.13 | 9,976,400 |
January 30 2024 | $75.25 | $75.65 | $74.60 | $75.34 | 8,589,600 |
January 29 2024 | $73.50 | $75.18 | $73.44 | $75.17 | 12,526,000 |
January 26 2024 | $72.62 | $73.44 | $71.69 | $72.58 | 11,246,000 |
January 25 2024 | $76.40 | $76.58 | $72.70 | $73.37 | 17,331,600 |
January 24 2024 | $75.15 | $76.89 | $74.64 | $75.07 | 17,816,800 |
January 23 2024 | $74.54 | $74.93 | $72.93 | $74.32 | 11,957,200 |
January 22 2024 | $75.12 | $75.50 | $73.84 | $74.67 | 16,917,600 |
January 19 2024 | $71.25 | $72.71 | $70.95 | $72.64 | 12,044,800 |
January 18 2024 | $70.42 | $71.12 | $69.79 | $70.78 | 10,823,600 |
January 17 2024 | $69.89 | $70.81 | $68.20 | $69.07 | 17,678,800 |
January 16 2024 | $69.85 | $71.80 | $69.77 | $71.57 | 10,763,200 |
January 12 2024 | $71.75 | $72.58 | $70.63 | $70.84 | 10,137,600 |
January 11 2024 | $71.00 | $71.94 | $70.09 | $71.13 | 13,842,800 |
January 10 2024 | $68.72 | $70.58 | $68.72 | $70.51 | 18,696,000 |
January 09 2024 | $66.42 | $69.14 | $66.25 | $68.44 | 24,267,600 |
January 08 2024 | $62.98 | $65.41 | $62.89 | $65.32 | 16,036,800 |
January 05 2024 | $61.25 | $62.37 | $61.16 | $61.87 | 9,630,000 |
January 04 2024 | $61.50 | $61.90 | $60.91 | $61.41 | 8,412,000 |
January 03 2024 | $60.08 | $62.21 | $59.65 | $61.09 | 12,630,400 |
January 02 2024 | $62.87 | $63.07 | $60.76 | $61.72 | 15,027,200 |
Daily pricing data for Crowdstrike dates back to 6/5/2019, and may be incomplete.