The closing price for Crowdstrike (CRWD) on May 23, 2024 was $342.35. It was down 2.2% for the day (down 0.9% from previous close). The latest price is $508.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2024 20:00 | $342.35 | $342.35 | $342.35 | $342.35 | — |
May 23 2024 19:30 | $342.80 | $344.06 | $342.00 | $342.15 | 249,017 |
May 23 2024 18:30 | $343.29 | $343.71 | $341.28 | $342.57 | 233,713 |
May 23 2024 17:30 | $348.74 | $348.75 | $343.25 | $343.61 | 225,108 |
May 23 2024 16:30 | $349.33 | $349.74 | $347.79 | $348.93 | 132,675 |
May 23 2024 15:30 | $348.62 | $349.34 | $348.41 | $349.21 | 137,093 |
May 23 2024 14:30 | $346.69 | $348.31 | $344.01 | $348.12 | 191,897 |
May 23 2024 13:30 | $350.00 | $350.00 | $342.38 | $346.51 | 428,686 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
