The closing price for Crowdstrike (CRWD) in June 2022 was $168.56, on June 30, 2022. It was up 3.4% for the month. The latest price is $481.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $173.62 | $174.80 | $163.55 | $168.56 | 4,214,600 |
June 29 2022 | $174.38 | $177.86 | $171.72 | $175.94 | 2,238,100 |
June 28 2022 | $181.44 | $183.93 | $171.71 | $174.19 | 3,111,300 |
June 27 2022 | $185.02 | $185.64 | $177.33 | $181.93 | 2,863,000 |
June 24 2022 | $177.99 | $188.68 | $177.29 | $184.99 | 6,131,900 |
June 23 2022 | $168.59 | $176.60 | $166.65 | $174.90 | 4,344,300 |
June 22 2022 | $162.61 | $171.67 | $161.90 | $165.71 | 2,986,500 |
June 21 2022 | $165.00 | $170.85 | $163.08 | $164.64 | 4,520,300 |
June 17 2022 | $158.50 | $165.51 | $157.93 | $163.90 | 4,364,800 |
June 16 2022 | $157.04 | $161.45 | $153.76 | $157.21 | 3,776,800 |
June 15 2022 | $161.33 | $167.50 | $159.27 | $164.35 | 3,635,000 |
June 14 2022 | $156.00 | $162.25 | $153.54 | $159.26 | 3,283,000 |
June 13 2022 | $158.71 | $160.88 | $150.63 | $154.52 | 5,620,300 |
June 10 2022 | $168.13 | $170.50 | $165.08 | $169.32 | 4,201,700 |
June 09 2022 | $176.50 | $179.58 | $173.41 | $173.55 | 2,914,500 |
June 08 2022 | $176.00 | $180.47 | $175.05 | $178.84 | 2,893,000 |
June 07 2022 | $166.10 | $181.89 | $165.84 | $176.68 | 5,790,900 |
June 06 2022 | $167.48 | $171.35 | $162.71 | $168.97 | 6,826,000 |
June 03 2022 | $165.86 | $170.82 | $160.69 | $162.10 | 9,303,200 |
June 02 2022 | $161.00 | $176.56 | $160.99 | $174.02 | 8,498,700 |
June 01 2022 | $163.01 | $168.00 | $158.35 | $161.45 | 4,977,100 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
