The closing price for Crowdstrike (CRWD) on December 3 was $131.04. It was up 5.3% for the day (up 1.5% from previous close). The latest price is $203.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 03 2025 21:00 | $131.04 | $131.04 | $131.04 | $131.04 | — |
December 03 2025 20:30 | $129.50 | $131.25 | $129.29 | $131.12 | 2,055,260 |
December 03 2025 19:30 | $129.17 | $129.71 | $128.88 | $129.49 | 1,097,960 |
December 03 2025 18:30 | $128.51 | $129.25 | $128.15 | $129.17 | 789,384 |
December 03 2025 17:30 | $129.42 | $129.50 | $127.02 | $128.33 | 1,453,688 |
December 03 2025 16:30 | $128.34 | $129.45 | $127.82 | $129.42 | 1,521,988 |
December 03 2025 15:30 | $126.34 | $128.68 | $125.52 | $128.34 | 1,978,464 |
December 03 2025 14:30 | $124.50 | $126.70 | $121.58 | $126.43 | 6,177,860 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.