The closing price for Crowdstrike (CRWD) yesterday was $413.46. It was down 1% for the day (down 2.4% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 02 2025 19:30 | $413.66 | $414.15 | $412.11 | $413.46 | 73,584 |
September 02 2025 18:30 | $411.83 | $413.87 | $411.69 | $413.42 | 23,816 |
September 02 2025 17:30 | $411.98 | $412.87 | $411.42 | $411.87 | 10,790 |
September 02 2025 16:30 | $409.42 | $412.78 | $409.22 | $412.00 | 14,436 |
September 02 2025 15:30 | $409.03 | $410.14 | $407.79 | $409.96 | 16,994 |
September 02 2025 14:30 | $411.61 | $414.27 | $409.80 | $412.26 | 16,030 |
September 02 2025 13:30 | $417.50 | $418.16 | $410.21 | $412.39 | 46,942 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
