The closing price for Crowdstrike (CRWD) on June 10 was $467.65. It was up 0.5% for the day (up 0.7% from previous close). The latest price is $517.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 10 2025 20:00 | $467.65 | $467.65 | $467.65 | $467.65 | — |
June 10 2025 19:30 | $468.17 | $468.34 | $465.61 | $467.52 | 268,994 |
June 10 2025 18:30 | $467.46 | $470.01 | $467.27 | $468.25 | 354,860 |
June 10 2025 17:30 | $465.50 | $467.68 | $464.27 | $467.55 | 172,809 |
June 10 2025 16:30 | $463.83 | $467.00 | $463.33 | $465.48 | 191,451 |
June 10 2025 15:30 | $460.86 | $464.37 | $457.23 | $464.07 | 315,707 |
June 10 2025 14:30 | $464.52 | $464.60 | $460.30 | $460.86 | 315,865 |
June 10 2025 13:30 | $465.26 | $468.96 | $461.69 | $465.03 | 548,504 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
