Crowdstrike (CRWD) went public on June 12, 2019, when it opened at a split-adjusted price of $15.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $193.75 | $209.50 | $185.30 | $187.18 | 64,422,400 |
June 2026 | $183.95 | $196.42 | $154.44 | $190.79 | 307,433,600 |
May 2026 | $113.67 | $182.87 | $111.39 | $182.75 | 258,447,200 |
April 2026 | $99.19 | $116.99 | $91.12 | $111.44 | 277,002,000 |
March 2026 | $93.98 | $113.00 | $90.45 | $97.60 | 368,532,000 |
February 2026 | $110.00 | $111.81 | $85.68 | $93.00 | 375,483,600 |
January 2026 | $118.50 | $121.80 | $107.85 | $110.35 | 223,858,000 |
December 2025 | $125.80 | $132.47 | $117.10 | $117.19 | 206,754,800 |
November 2025 | $137.33 | $141.73 | $119.39 | $127.29 | 160,080,000 |
October 2025 | $121.94 | $138.41 | $118.85 | $135.75 | 217,361,200 |
September 2025 | $104.28 | $126.80 | $100.67 | $122.60 | 276,488,800 |
August 2025 | $112.24 | $114.45 | $102.31 | $105.93 | 289,018,000 |
July 2025 | $127.34 | $129.50 | $113.36 | $113.64 | 235,736,000 |
June 2025 | $117.75 | $127.51 | $111.32 | $127.33 | 342,025,200 |
May 2025 | $107.88 | $118.56 | $101.16 | $117.84 | 289,054,800 |
April 2025 | $89.74 | $108.09 | $74.50 | $107.22 | 334,552,800 |
March 2025 | $99.75 | $101.15 | $75.95 | $88.15 | 457,363,200 |
February 2025 | $96.74 | $113.90 | $92.33 | $97.42 | 257,623,200 |
January 2025 | $86.63 | $102.83 | $83.89 | $99.52 | 262,357,600 |
December 2024 | $86.23 | $97.25 | $84.14 | $85.54 | 285,858,800 |
November 2024 | $74.20 | $94.36 | $73.77 | $86.49 | 307,125,200 |
October 2024 | $70.57 | $80.99 | $68.17 | $74.22 | 314,549,600 |
September 2024 | $68.95 | $75.54 | $60.56 | $70.12 | 350,316,000 |
August 2024 | $58.00 | $71.43 | $50.20 | $69.32 | 570,722,000 |
July 2024 | $96.32 | $99.58 | $56.56 | $57.99 | 1,003,603,200 |