The highest closing price for Crowdstrike (CRWD) last month was $430.99, on April 29. It was up 19.5% for the month. The latest price is $472.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $419.01 | $429.55 | $414.41 | $428.87 | 3,187,202 |
April 29 2025 | $424.49 | $432.37 | $423.08 | $430.99 | 2,407,100 |
April 28 2025 | $424.84 | $428.00 | $415.33 | $423.08 | 2,798,700 |
April 25 2025 | $414.69 | $425.74 | $412.60 | $424.88 | 3,335,500 |
April 24 2025 | $386.00 | $414.85 | $386.00 | $414.05 | 4,624,900 |
April 23 2025 | $382.50 | $396.31 | $382.50 | $385.75 | 3,580,600 |
April 22 2025 | $368.84 | $374.71 | $362.90 | $368.45 | 2,577,100 |
April 21 2025 | $363.80 | $372.09 | $355.66 | $362.69 | 2,904,900 |
April 17 2025 | $383.80 | $384.94 | $373.10 | $375.62 | 2,098,300 |
April 16 2025 | $386.11 | $395.35 | $373.48 | $379.84 | 4,186,700 |
April 15 2025 | $383.40 | $400.02 | $379.67 | $392.80 | 5,204,800 |
April 14 2025 | $386.96 | $389.25 | $372.82 | $378.66 | 3,048,000 |
April 11 2025 | $366.98 | $378.79 | $360.65 | $377.90 | 3,383,300 |
April 10 2025 | $369.00 | $375.99 | $354.20 | $368.61 | 4,552,600 |
April 09 2025 | $324.60 | $382.65 | $324.49 | $378.01 | 7,657,000 |
April 08 2025 | $342.71 | $351.06 | $318.38 | $325.04 | 5,300,600 |
April 07 2025 | $300.06 | $341.77 | $298.00 | $324.36 | 6,299,600 |
April 04 2025 | $328.02 | $334.05 | $310.31 | $321.63 | 7,032,800 |
April 03 2025 | $350.94 | $360.91 | $341.81 | $347.39 | 4,304,400 |
April 02 2025 | $353.16 | $376.27 | $353.03 | $371.49 | 2,472,000 |
April 01 2025 | $358.94 | $363.17 | $351.25 | $362.38 | 2,682,100 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
