The highest closing price for Crowdstrike (CRWD) last month was $231, on August 31. It was up 19% for the month. The latest price is $237.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $221.84 | $233.88 | $221.00 | $231.00 | 17,823,542 |
August 28 2026 | $228.23 | $228.69 | $210.53 | $218.40 | 14,728,309 |
August 27 2026 | $208.25 | $229.08 | $206.10 | $227.96 | 23,443,204 |
August 26 2026 | $182.75 | $191.32 | $181.24 | $189.18 | 13,619,878 |
August 25 2026 | $191.62 | $194.50 | $182.35 | $185.38 | 8,346,507 |
August 24 2026 | $189.52 | $195.40 | $188.43 | $190.68 | 7,250,971 |
August 21 2026 | $190.94 | $192.85 | $187.01 | $191.95 | 8,201,027 |
August 20 2026 | $197.29 | $200.74 | $189.93 | $190.34 | 8,902,380 |
August 19 2026 | $213.38 | $213.98 | $197.25 | $201.63 | 10,751,416 |
August 18 2026 | $213.00 | $216.06 | $209.07 | $212.92 | 6,887,302 |
August 17 2026 | $216.53 | $219.18 | $213.01 | $213.90 | 6,411,995 |
August 14 2026 | $226.64 | $227.50 | $216.47 | $216.95 | 6,750,292 |
August 13 2026 | $224.98 | $226.69 | $220.23 | $225.53 | 5,822,685 |
August 12 2026 | $219.93 | $224.95 | $217.89 | $221.78 | 6,919,387 |
August 11 2026 | $224.00 | $225.52 | $219.24 | $221.90 | 6,343,090 |
August 10 2026 | $215.31 | $226.90 | $214.55 | $225.16 | 8,178,475 |
August 07 2026 | $213.83 | $216.58 | $208.20 | $214.42 | 5,881,958 |
August 06 2026 | $203.00 | $207.63 | $201.75 | $207.39 | 6,911,327 |
August 05 2026 | $213.55 | $219.35 | $209.56 | $209.86 | 7,324,890 |
August 04 2026 | $205.80 | $212.64 | $203.50 | $211.22 | 8,354,467 |
August 03 2026 | $194.04 | $203.17 | $192.60 | $202.54 | 10,302,612 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.