The highest closing price for Crowdstrike (CRWD) last month was $466.68, on April 22. It was up 12.4% for the month. The latest price is $731.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $447.01 | $450.01 | $432.55 | $445.75 | 2,442,700 |
April 29 2026 | $450.32 | $453.16 | $443.24 | $452.38 | 1,914,800 |
April 28 2026 | $457.63 | $463.69 | $450.32 | $454.99 | 1,872,900 |
April 27 2026 | $453.55 | $457.98 | $442.62 | $454.61 | 2,297,100 |
April 24 2026 | $447.94 | $451.05 | $435.56 | $448.13 | 2,271,700 |
April 23 2026 | $453.61 | $454.00 | $436.51 | $445.39 | 3,225,500 |
April 22 2026 | $455.33 | $467.95 | $452.63 | $466.68 | 2,892,400 |
April 21 2026 | $439.75 | $459.15 | $436.50 | $449.61 | 3,671,100 |
April 20 2026 | $422.54 | $433.81 | $417.02 | $433.15 | 2,885,100 |
April 17 2026 | $428.96 | $431.84 | $420.36 | $423.95 | 2,906,300 |
April 16 2026 | $421.85 | $425.77 | $411.09 | $418.20 | 2,991,100 |
April 15 2026 | $407.00 | $411.98 | $402.05 | $411.16 | 3,108,100 |
April 14 2026 | $404.65 | $411.44 | $393.40 | $398.49 | 3,187,000 |
April 13 2026 | $380.10 | $403.06 | $378.25 | $402.24 | 4,166,500 |
April 10 2026 | $396.10 | $398.05 | $364.47 | $379.02 | 8,939,000 |
April 09 2026 | $425.98 | $427.02 | $390.81 | $394.68 | 5,420,500 |
April 08 2026 | $439.99 | $449.90 | $423.35 | $426.51 | 4,727,200 |
April 07 2026 | $397.87 | $423.73 | $395.58 | $423.23 | 4,626,800 |
April 06 2026 | $405.00 | $405.00 | $392.73 | $398.61 | 1,595,700 |
April 02 2026 | $391.18 | $400.80 | $386.75 | $399.12 | 1,990,100 |
April 01 2026 | $396.75 | $396.94 | $386.37 | $393.31 | 2,118,900 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.