The closing price for Crowdstrike (CRWD) in January 2026 was $441.41, on January 30. It was down 6.9% for the month. The latest price is $719.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 | $440.50 | $448.74 | $438.25 | $441.41 | 2,595,400 |
January 29 2026 | $460.74 | $461.55 | $431.39 | $444.62 | 5,230,300 |
January 28 2026 | $479.46 | $487.00 | $468.91 | $469.19 | 2,382,500 |
January 27 2026 | $478.48 | $487.20 | $473.40 | $476.66 | 2,834,500 |
January 26 2026 | $453.99 | $469.96 | $452.49 | $468.33 | 1,957,100 |
January 23 2026 | $454.69 | $458.86 | $449.42 | $452.49 | 1,770,800 |
January 22 2026 | $454.45 | $454.47 | $446.28 | $453.77 | 1,514,700 |
January 21 2026 | $445.00 | $456.12 | $439.17 | $445.88 | 2,686,800 |
January 20 2026 | $443.03 | $450.27 | $440.23 | $442.73 | 3,231,500 |
January 16 2026 | $456.75 | $459.70 | $443.62 | $453.88 | 3,437,900 |
January 15 2026 | $463.96 | $472.31 | $450.00 | $455.00 | 2,835,000 |
January 14 2026 | $465.80 | $477.00 | $451.76 | $460.70 | 3,754,900 |
January 13 2026 | $467.00 | $476.55 | $460.94 | $468.02 | 2,693,300 |
January 12 2026 | $460.25 | $468.61 | $459.65 | $466.99 | 1,938,900 |
January 09 2026 | $472.19 | $475.98 | $466.25 | $470.61 | 2,397,500 |
January 08 2026 | $478.20 | $479.99 | $460.63 | $463.87 | 2,455,500 |
January 07 2026 | $462.97 | $486.55 | $462.28 | $478.91 | 3,967,100 |
January 06 2026 | $457.78 | $460.46 | $451.29 | $458.32 | 2,340,100 |
January 05 2026 | $458.63 | $466.49 | $455.01 | $456.55 | 2,615,700 |
January 02 2026 | $474.00 | $474.00 | $449.46 | $453.58 | 3,325,000 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.