The closing price for Crowdstrike (CRWD) this month is $539.81, on Friday. It is down 1.7% for the month. The latest price is $547.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 07 2025 | $526.66 | $542.26 | $519.10 | $539.81 | 2,427,139 |
November 06 2025 | $526.68 | $540.00 | $517.10 | $532.52 | 3,099,904 |
November 05 2025 | $531.88 | $535.19 | $526.00 | $534.14 | 1,646,162 |
November 04 2025 | $539.79 | $549.48 | $531.10 | $533.92 | 2,505,060 |
November 03 2025 | $549.32 | $555.81 | $545.10 | $551.92 | 1,910,493 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
