The closing price for Crowdstrike (CRWD) in February 2023 was $120.69, on February 28, 2023. It was up 14% for the month. The latest price is $456.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2023 | $120.20 | $122.68 | $120.09 | $120.69 | 3,503,800 |
February 27 2023 | $118.64 | $123.24 | $118.30 | $120.65 | 5,501,900 |
February 24 2023 | $115.78 | $118.80 | $115.30 | $117.28 | 4,800,600 |
February 23 2023 | $119.69 | $120.55 | $114.84 | $117.44 | 5,061,100 |
February 22 2023 | $114.42 | $118.31 | $113.12 | $117.63 | 5,260,100 |
February 21 2023 | $112.02 | $114.75 | $111.51 | $112.43 | 3,620,800 |
February 17 2023 | $113.93 | $114.29 | $110.46 | $114.25 | 3,713,300 |
February 16 2023 | $117.86 | $118.73 | $115.06 | $115.12 | 4,219,100 |
February 15 2023 | $116.71 | $120.56 | $115.25 | $120.52 | 4,198,500 |
February 14 2023 | $111.94 | $116.66 | $110.41 | $116.31 | 3,931,000 |
February 13 2023 | $110.23 | $113.29 | $108.65 | $112.17 | 2,670,700 |
February 10 2023 | $111.90 | $112.62 | $107.60 | $108.96 | 3,461,500 |
February 09 2023 | $117.04 | $117.79 | $113.12 | $113.42 | 3,640,900 |
February 08 2023 | $118.33 | $119.19 | $114.39 | $114.48 | 5,212,100 |
February 07 2023 | $109.74 | $115.08 | $107.76 | $114.59 | 4,115,300 |
February 06 2023 | $111.39 | $115.12 | $108.83 | $109.42 | 3,864,700 |
February 03 2023 | $112.46 | $117.41 | $112.22 | $113.56 | 4,019,100 |
February 02 2023 | $117.59 | $117.59 | $113.91 | $115.93 | 7,125,800 |
February 01 2023 | $105.90 | $111.64 | $105.10 | $110.50 | 5,393,700 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
