The highest closing price for Crowdstrike (CRWD) last month was $557.53, on November 10. It was down 7.3% for the month. The latest price is $504.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $505.37 | $510.69 | $501.94 | $509.16 | 1,018,350 |
November 26 2025 | $513.00 | $515.00 | $497.00 | $501.54 | 2,213,823 |
November 25 2025 | $503.70 | $513.71 | $493.01 | $512.34 | 1,652,226 |
November 24 2025 | $498.16 | $509.19 | $494.03 | $506.82 | 2,649,180 |
November 21 2025 | $497.91 | $501.00 | $477.55 | $490.67 | 3,063,709 |
November 20 2025 | $532.56 | $539.32 | $500.13 | $501.31 | 2,483,052 |
November 19 2025 | $513.37 | $525.98 | $509.29 | $520.59 | 1,521,925 |
November 18 2025 | $524.82 | $531.33 | $513.00 | $513.67 | 2,572,967 |
November 17 2025 | $537.00 | $540.67 | $526.58 | $529.78 | 1,395,272 |
November 14 2025 | $522.47 | $544.04 | $509.05 | $537.55 | 1,942,297 |
November 13 2025 | $540.99 | $543.85 | $526.14 | $529.78 | 2,406,019 |
November 12 2025 | $561.10 | $566.90 | $545.00 | $545.86 | 1,991,475 |
November 11 2025 | $555.22 | $558.50 | $551.21 | $556.73 | 1,355,764 |
November 10 2025 | $547.82 | $558.98 | $544.25 | $557.53 | 2,164,548 |
November 07 2025 | $526.66 | $542.26 | $519.10 | $539.81 | 2,427,139 |
November 06 2025 | $526.68 | $540.00 | $517.10 | $532.52 | 3,099,904 |
November 05 2025 | $531.88 | $535.19 | $526.00 | $534.14 | 1,646,162 |
November 04 2025 | $539.79 | $549.48 | $531.10 | $533.92 | 2,505,060 |
November 03 2025 | $549.32 | $555.81 | $545.10 | $551.92 | 1,910,493 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
