The closing price for Crowdstrike (CRWD) in August 2023 was $163.03, on August 31, 2023. It was up 1.3% for the month. The latest price is $476.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $154.11 | $164.41 | $153.58 | $163.03 | 13,727,100 |
August 30 2023 | $147.00 | $150.17 | $145.38 | $149.18 | 6,193,900 |
August 29 2023 | $142.93 | $148.41 | $141.97 | $146.70 | 3,620,200 |
August 28 2023 | $146.02 | $147.99 | $142.36 | $144.03 | 5,794,000 |
August 25 2023 | $146.00 | $150.44 | $144.70 | $149.58 | 2,839,100 |
August 24 2023 | $155.55 | $155.55 | $145.29 | $145.45 | 3,354,300 |
August 23 2023 | $153.48 | $155.44 | $151.57 | $153.81 | 1,918,500 |
August 22 2023 | $154.34 | $155.00 | $151.61 | $152.33 | 1,708,000 |
August 21 2023 | $150.76 | $155.12 | $150.51 | $153.90 | 4,245,800 |
August 18 2023 | $141.66 | $147.30 | $140.52 | $146.80 | 3,113,300 |
August 17 2023 | $149.00 | $149.00 | $143.91 | $144.38 | 3,359,000 |
August 16 2023 | $149.00 | $151.34 | $147.76 | $149.00 | 1,876,200 |
August 15 2023 | $150.52 | $151.68 | $149.06 | $149.63 | 1,964,800 |
August 14 2023 | $147.35 | $152.55 | $146.58 | $152.37 | 2,230,200 |
August 11 2023 | $147.22 | $150.08 | $146.86 | $148.22 | 2,045,100 |
August 10 2023 | $147.35 | $150.99 | $146.63 | $147.86 | 2,349,800 |
August 09 2023 | $145.11 | $147.11 | $144.25 | $145.46 | 2,495,200 |
August 08 2023 | $147.17 | $147.71 | $142.89 | $145.88 | 4,283,600 |
August 07 2023 | $151.26 | $152.05 | $147.80 | $150.97 | 2,329,800 |
August 04 2023 | $155.23 | $155.99 | $148.63 | $150.49 | 4,466,700 |
August 03 2023 | $154.00 | $158.50 | $153.23 | $157.55 | 2,457,200 |
August 02 2023 | $161.51 | $161.60 | $152.56 | $154.73 | 4,608,600 |
August 01 2023 | $161.00 | $166.99 | $159.02 | $165.96 | 4,018,400 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
