The closing price for Crowdstrike (CRWD) on September 22, 2022 was $40.32. It was down 3.4% for the day (down 4.7% from previous close). The latest price is $261.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 22 2022 20:00 | $40.32 | $40.32 | $40.32 | $40.32 | — |
September 22 2022 19:30 | $40.55 | $40.76 | $40.32 | $40.32 | 2,070,880 |
September 22 2022 18:30 | $40.18 | $40.64 | $40.14 | $40.54 | 1,200,136 |
September 22 2022 17:30 | $40.13 | $40.37 | $40.04 | $40.18 | 1,104,460 |
September 22 2022 16:30 | $40.20 | $40.31 | $39.98 | $40.13 | 1,068,924 |
September 22 2022 15:30 | $40.21 | $40.43 | $40.10 | $40.22 | 1,024,916 |
September 22 2022 14:30 | $40.25 | $40.65 | $39.92 | $40.21 | 1,924,584 |
September 22 2022 13:30 | $41.76 | $42.28 | $40.14 | $40.25 | 3,705,108 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.