5 DAY PERFORMANCE
+9.96%
1 MONTH PERFORMANCE
-11.88%
3 MONTH PERFORMANCE
-25.61%
6 MONTH PERFORMANCE
-2.30%
YEAR-TO-DATE PERFORMANCE
-11.53%
1 YEAR PERFORMANCE
-3.31%
Crowdstrike Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/10/2026 | $401.21 | $415.04 (3.45%) | $416.54 | $400.78 | 1.35 M | |
| 02/09/2026 | $396.19 | $408.04 (2.99%) | $410.75 | $386.25 | 2.83 M | $102.55 B |
| 02/06/2026 | $384.94 | $395.50 (2.74%) | $396.99 | $378.37 | 4.94 M | $99.40 B |
| 02/05/2026 | $414.79 | $377.16 (-9.07%) | $416.29 | $374.52 | 6.05 M | $94.79 B |
| 02/04/2026 | $411.94 | $415.36 (0.83%) | $421.98 | $401.55 | 4.73 M | $104.39 B |
| 02/03/2026 | $435.92 | $421.73 (-3.26%) | $436.71 | $415.05 | 3.83 M | $105.99 B |
| 02/02/2026 | $440.00 | $438.85 (-0.26%) | $447.24 | $434.74 | 2.07 M | $110.29 B |
| 01/30/2026 | $440.50 | $441.41 (0.21%) | $448.74 | $438.25 | 2.60 M | $110.94 B |
| 01/29/2026 | $460.74 | $444.62 (-3.5%) | $461.55 | $431.39 | 5.23 M | $111.74 B |
| 01/28/2026 | $479.46 | $469.19 (-2.14%) | $487.00 | $468.91 | 2.38 M | $117.92 B |
| 01/27/2026 | $478.48 | $476.66 (-0.38%) | $487.20 | $473.40 | 2.83 M | $119.80 B |
| 01/26/2026 | $453.99 | $468.33 (3.16%) | $469.96 | $452.49 | 1.96 M | $117.70 B |
| 01/23/2026 | $454.69 | $452.49 (-0.48%) | $458.86 | $449.42 | 1.77 M | $113.72 B |
| 01/22/2026 | $454.45 | $453.77 (-0.15%) | $454.47 | $446.28 | 1.51 M | $114.04 B |
| 01/21/2026 | $445.00 | $445.88 (0.2%) | $456.12 | $439.17 | 2.69 M | $112.06 B |
| 01/20/2026 | $443.03 | $442.73 (-0.07%) | $450.27 | $440.23 | 3.23 M | $111.27 B |
| 01/16/2026 | $456.75 | $453.88 (-0.63%) | $459.70 | $443.61 | 3.44 M | $114.07 B |
| 01/15/2026 | $463.96 | $455.00 (-1.93%) | $472.31 | $450.00 | 2.84 M | $114.35 B |
| 01/14/2026 | $465.80 | $460.70 (-1.09%) | $477.00 | $451.76 | 3.75 M | $115.79 B |
| 01/13/2026 | $467.00 | $468.02 (0.22%) | $476.55 | $460.94 | 2.69 M | $117.63 B |
| 01/12/2026 | $460.25 | $466.99 (1.46%) | $468.61 | $459.65 | 1.94 M | $117.37 B |
| 01/09/2026 | $472.19 | $470.61 (-0.33%) | $475.98 | $466.25 | 2.40 M | $118.28 B |
| 01/08/2026 | $478.20 | $463.87 (-3%) | $479.99 | $460.63 | 2.46 M | $116.58 B |
| 01/07/2026 | $462.97 | $478.91 (3.44%) | $486.55 | $462.28 | 3.97 M | $120.36 B |
| 01/06/2026 | $457.78 | $458.32 (0.12%) | $460.46 | $451.29 | 2.34 M | $115.19 B |
| 01/05/2026 | $458.63 | $456.55 (-0.45%) | $466.49 | $455.00 | 2.62 M | $114.74 B |
| 01/02/2026 | $474.00 | $453.58 (-4.31%) | $474.00 | $449.46 | 3.33 M | $114.00 B |
| 12/31/2025 | $475.98 | $468.76 (-1.52%) | $476.06 | $468.40 | 1.66 M | $117.81 B |
| 12/30/2025 | $476.00 | $475.63 (-0.08%) | $478.12 | $472.24 | 1.17 M | $119.54 B |
| 12/29/2025 | $478.30 | $475.91 (-0.5%) | $483.29 | $474.63 | 1.31 M | $119.61 B |
| 12/26/2025 | $477.00 | $481.19 (0.88%) | $482.15 | $475.15 | 1.15 M | $120.94 B |
| 12/24/2025 | $476.83 | $477.11 (0.06%) | $478.00 | $470.67 | 745.10 K | $119.91 B |
| 12/23/2025 | $482.49 | $478.84 (-0.76%) | $483.59 | $473.50 | 2.05 M | $120.34 B |
| 12/22/2025 | $479.78 | $483.14 (0.7%) | $485.87 | $474.85 | 2.30 M | $121.43 B |
| 12/19/2025 | $480.00 | $481.28 (0.27%) | $489.21 | $478.63 | 4.66 M | $120.96 B |
| 12/18/2025 | $479.70 | $477.26 (-0.51%) | $482.04 | $473.91 | 1.84 M | $119.95 B |
| 12/17/2025 | $489.41 | $470.02 (-3.96%) | $490.44 | $469.84 | 2.32 M | $118.13 B |
| 12/16/2025 | $486.48 | $488.53 (0.42%) | $491.44 | $482.00 | 1.76 M | $122.78 B |
| 12/15/2025 | $509.01 | $487.47 (-4.23%) | $509.01 | $487.43 | 2.18 M | $122.51 B |
| 12/12/2025 | $516.41 | $504.78 (-2.25%) | $517.44 | $498.76 | 2.68 M | $126.86 B |
| 12/11/2025 | $516.67 | $517.65 (0.19%) | $528.19 | $512.51 | 2.00 M | $130.10 B |
| 12/10/2025 | $516.00 | $519.54 (0.69%) | $521.61 | $504.54 | 2.36 M | $130.57 B |
| 12/09/2025 | $512.23 | $517.98 (1.12%) | $529.90 | $511.73 | 2.04 M | $130.18 B |
| 12/08/2025 | $513.00 | $515.19 (0.43%) | $520.30 | $508.90 | 1.66 M | $129.48 B |
| 12/05/2025 | $516.14 | $512.03 (-0.8%) | $526.89 | $508.32 | 2.63 M | $128.69 B |
| 12/04/2025 | $523.91 | $513.12 (-2.06%) | $525.27 | $510.26 | 2.48 M | $128.96 B |
| 12/03/2025 | $497.99 | $524.17 (5.26%) | $525.00 | $486.30 | 5.58 M | $131.74 B |
| 12/02/2025 | $513.47 | $516.55 (0.6%) | $521.00 | $507.00 | 5.06 M | $129.82 B |
| 12/01/2025 | $503.22 | $504.13 (0.18%) | $506.74 | $495.01 | 2.06 M | $126.70 B |
| 11/28/2025 | $505.37 | $509.16 (0.75%) | $510.69 | $501.94 | 1.02 M | $127.97 B |
| 11/26/2025 | $513.00 | $501.54 (-2.23%) | $515.00 | $497.00 | 2.21 M | $126.05 B |
| 11/25/2025 | $503.70 | $512.34 (1.72%) | $513.71 | $493.01 | 1.65 M | $128.76 B |
| 11/24/2025 | $498.16 | $506.82 (1.74%) | $509.19 | $494.03 | 2.65 M | $127.38 B |
| 11/21/2025 | $497.91 | $490.67 (-1.45%) | $501.00 | $477.55 | 3.06 M | $123.32 B |
| 11/20/2025 | $532.56 | $501.31 (-5.87%) | $539.32 | $500.13 | 2.48 M | $125.99 B |
| 11/19/2025 | $513.37 | $520.59 (1.41%) | $525.98 | $509.29 | 1.52 M | $130.84 B |
| 11/18/2025 | $524.82 | $513.67 (-2.12%) | $531.33 | $513.00 | 2.57 M | $129.10 B |
| 11/17/2025 | $537.00 | $529.78 (-1.34%) | $540.67 | $526.58 | 1.40 M | $133.15 B |
| 11/14/2025 | $522.47 | $537.55 (2.89%) | $544.04 | $509.05 | 1.94 M | $135.10 B |
| 11/13/2025 | $540.99 | $529.78 (-2.07%) | $543.85 | $526.14 | 2.41 M | $133.15 B |
| 11/12/2025 | $561.10 | $545.86 (-2.72%) | $566.90 | $545.00 | 1.99 M | $137.19 B |
| 11/11/2025 | $555.22 | $556.73 (0.27%) | $558.50 | $551.21 | 1.36 M | $139.92 B |
| 11/10/2025 | $547.82 | $557.53 (1.77%) | $558.98 | $544.25 | 2.16 M | $140.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
