The closing price for Crowdstrike (CRWD) in October 2022 was $161.20, on October 31, 2022. It was down 3.3% for the month. The latest price is $481.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $161.62 | $164.81 | $159.60 | $161.20 | 2,190,200 |
October 28 2022 | $162.55 | $164.98 | $158.86 | $163.65 | 1,872,700 |
October 27 2022 | $164.75 | $168.13 | $162.05 | $164.73 | 2,285,800 |
October 26 2022 | $158.05 | $167.36 | $156.79 | $161.77 | 2,358,900 |
October 25 2022 | $159.22 | $164.67 | $159.21 | $162.11 | 2,125,100 |
October 24 2022 | $158.11 | $158.70 | $154.22 | $157.97 | 2,054,900 |
October 21 2022 | $152.49 | $157.05 | $148.59 | $156.32 | 2,693,600 |
October 20 2022 | $152.10 | $158.45 | $152.10 | $153.88 | 2,092,800 |
October 19 2022 | $155.41 | $157.01 | $151.41 | $152.54 | 2,032,800 |
October 18 2022 | $157.26 | $161.50 | $154.80 | $156.88 | 3,710,800 |
October 17 2022 | $149.35 | $154.04 | $148.00 | $151.61 | 3,247,800 |
October 14 2022 | $155.75 | $156.54 | $145.83 | $145.98 | 3,998,300 |
October 13 2022 | $145.45 | $155.43 | $142.36 | $152.60 | 3,578,300 |
October 12 2022 | $154.32 | $155.78 | $149.50 | $152.99 | 3,070,500 |
October 11 2022 | $158.72 | $160.50 | $151.75 | $155.79 | 3,426,200 |
October 10 2022 | $171.74 | $172.46 | $160.29 | $161.08 | 3,502,700 |
October 07 2022 | $174.44 | $175.22 | $170.33 | $171.88 | 2,591,800 |
October 06 2022 | $178.42 | $181.84 | $176.63 | $178.39 | 2,656,900 |
October 05 2022 | $171.01 | $178.34 | $170.35 | $176.70 | 2,126,100 |
October 04 2022 | $174.58 | $178.69 | $173.00 | $175.07 | 2,806,300 |
October 03 2022 | $166.63 | $170.69 | $163.89 | $169.31 | 2,562,200 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
