The closing price for Crowdstrike (CRWD) in February 2024 was $324.15, on February 29, 2024. It was up 9.5% for the month. The latest price is $489.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $324.91 | $328.98 | $321.07 | $324.15 | 3,812,100 |
February 28 2024 | $318.86 | $321.69 | $314.55 | $320.94 | 2,072,600 |
February 27 2024 | $323.40 | $329.09 | $320.71 | $321.21 | 2,790,400 |
February 26 2024 | $313.16 | $323.31 | $309.49 | $321.03 | 3,884,900 |
February 23 2024 | $313.78 | $317.00 | $308.58 | $311.49 | 2,965,200 |
February 22 2024 | $304.93 | $313.66 | $297.00 | $310.91 | 4,797,900 |
February 21 2024 | $283.03 | $294.60 | $273.16 | $292.36 | 9,067,400 |
February 20 2024 | $327.00 | $327.00 | $315.07 | $323.71 | 4,136,700 |
February 16 2024 | $331.79 | $332.37 | $325.13 | $329.24 | 2,120,600 |
February 15 2024 | $337.50 | $338.45 | $327.11 | $331.38 | 2,919,900 |
February 14 2024 | $327.76 | $334.90 | $326.56 | $334.55 | 2,394,900 |
February 13 2024 | $307.54 | $326.34 | $302.00 | $322.44 | 4,531,400 |
February 12 2024 | $329.70 | $330.67 | $320.63 | $321.29 | 3,414,100 |
February 09 2024 | $330.00 | $336.99 | $326.43 | $329.34 | 3,870,000 |
February 08 2024 | $316.71 | $323.93 | $314.03 | $323.04 | 2,531,100 |
February 07 2024 | $307.73 | $321.07 | $306.71 | $317.78 | 4,017,400 |
February 06 2024 | $305.37 | $307.77 | $295.31 | $302.11 | 2,087,600 |
February 05 2024 | $305.00 | $307.77 | $295.57 | $302.49 | 2,481,300 |
February 02 2024 | $299.75 | $305.21 | $296.71 | $303.57 | 2,371,600 |
February 01 2024 | $296.14 | $299.90 | $294.17 | $299.37 | 1,853,600 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
