The closing price for Crowdstrike (CRWD) in August 2025 was $105.93, on August 29, 2025. It was down 5.6% for the month. The latest price is $230.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $111.22 | $112.00 | $105.10 | $105.93 | 21,940,280 |
August 28 2025 | $102.50 | $110.54 | $102.31 | $110.50 | 39,927,212 |
August 27 2025 | $105.40 | $106.85 | $105.00 | $105.65 | 32,478,364 |
August 26 2025 | $104.83 | $106.25 | $104.18 | $104.40 | 12,586,924 |
August 25 2025 | $105.65 | $106.50 | $104.63 | $104.71 | 9,653,108 |
August 22 2025 | $103.75 | $106.00 | $103.14 | $105.14 | 8,809,168 |
August 21 2025 | $104.45 | $104.48 | $103.42 | $103.52 | 7,201,640 |
August 20 2025 | $104.36 | $105.24 | $102.33 | $104.79 | 8,850,432 |
August 19 2025 | $107.75 | $109.00 | $103.98 | $104.65 | 11,147,332 |
August 18 2025 | $106.50 | $107.24 | $105.42 | $106.59 | 9,010,708 |
August 15 2025 | $106.32 | $107.23 | $105.75 | $106.98 | 9,057,568 |
August 14 2025 | $108.09 | $108.75 | $104.95 | $106.22 | 11,646,320 |
August 13 2025 | $110.00 | $110.61 | $106.97 | $108.03 | 9,844,412 |
August 12 2025 | $107.00 | $109.58 | $106.87 | $108.95 | 9,257,248 |
August 11 2025 | $105.96 | $108.50 | $104.94 | $106.61 | 10,101,408 |
August 08 2025 | $107.75 | $108.63 | $105.11 | $106.12 | 14,528,484 |
August 07 2025 | $112.92 | $113.00 | $105.50 | $106.25 | 22,840,516 |
August 06 2025 | $111.25 | $112.98 | $110.50 | $112.92 | 8,142,680 |
August 05 2025 | $113.66 | $114.45 | $109.63 | $110.44 | 12,418,316 |
August 04 2025 | $113.23 | $114.37 | $112.00 | $113.72 | 7,531,184 |
August 01 2025 | $112.24 | $113.50 | $109.52 | $111.67 | 12,057,596 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.