The average closing price for Crowdstrike (CRWD) in October 2024 was $301.02. It was up 5.2% for the month. The latest price is $412.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $306.12 | $307.41 | $294.68 | $296.87 | 3,475,700 |
October 30 2024 | $311.50 | $315.48 | $307.14 | $307.45 | 2,083,800 |
October 29 2024 | $303.24 | $313.15 | $300.40 | $310.94 | 3,454,800 |
October 28 2024 | $301.15 | $305.00 | $295.31 | $301.32 | 3,464,800 |
October 25 2024 | $305.22 | $311.35 | $295.13 | $300.62 | 6,045,800 |
October 24 2024 | $302.11 | $305.91 | $301.00 | $304.47 | 1,980,900 |
October 23 2024 | $307.14 | $308.07 | $298.32 | $299.30 | 3,102,900 |
October 22 2024 | $309.00 | $311.56 | $304.26 | $308.51 | 2,259,200 |
October 21 2024 | $309.66 | $317.00 | $308.11 | $309.55 | 3,293,500 |
October 18 2024 | $310.34 | $313.88 | $306.81 | $310.15 | 2,897,100 |
October 17 2024 | $310.00 | $313.74 | $306.24 | $310.34 | 3,078,400 |
October 16 2024 | $303.85 | $307.21 | $299.27 | $306.24 | 2,889,200 |
October 15 2024 | $309.55 | $310.52 | $300.69 | $302.31 | 3,765,400 |
October 14 2024 | $321.57 | $323.94 | $309.60 | $310.52 | 4,474,200 |
October 11 2024 | $314.92 | $322.59 | $313.00 | $320.21 | 4,606,800 |
October 10 2024 | $297.72 | $315.53 | $297.00 | $314.92 | 7,859,900 |
October 09 2024 | $293.74 | $298.77 | $292.50 | $298.34 | 2,534,400 |
October 08 2024 | $287.88 | $295.25 | $286.78 | $293.01 | 2,886,300 |
October 07 2024 | $291.00 | $293.00 | $285.79 | $286.97 | 2,314,300 |
October 04 2024 | $288.16 | $292.56 | $283.80 | $292.24 | 3,118,400 |
October 03 2024 | $279.00 | $286.90 | $278.56 | $283.75 | 3,336,400 |
October 02 2024 | $274.89 | $282.15 | $274.86 | $280.24 | 2,592,600 |
October 01 2024 | $282.26 | $282.97 | $272.67 | $275.15 | 3,122,600 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
