The closing price for Crowdstrike (CRWD) on May 9, 2024 was $317.94. It was up 1.5% for the day (up 1.3% from previous close). The latest price is $509.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2024 20:00 | $317.94 | $317.94 | $317.94 | $317.94 | — |
May 09 2024 19:30 | $317.80 | $318.25 | $317.09 | $317.98 | 342,708 |
May 09 2024 18:30 | $316.55 | $318.05 | $316.49 | $318.00 | 207,522 |
May 09 2024 17:30 | $315.64 | $317.26 | $314.90 | $316.55 | 301,502 |
May 09 2024 16:30 | $314.56 | $315.78 | $313.70 | $315.65 | 154,678 |
May 09 2024 15:30 | $316.65 | $316.98 | $314.00 | $314.71 | 163,385 |
May 09 2024 14:30 | $314.90 | $317.45 | $314.25 | $316.48 | 252,757 |
May 09 2024 13:30 | $313.30 | $316.09 | $309.38 | $314.56 | 439,212 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
