Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

CrowdStrike Holdings, Inc. Shs A -CAD hedged- Canadian Depositary Receipt Repr Shs A Reg S (CRWD) Historical Prices

12 Followers
TSE:CRWD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202613.9914.2313.5014.2114.21+0.50%210,4921.00
Nov 11, 202614.4914.7214.1414.1414.14+1.22%99,7430.47
Nov 10, 202613.9114.2113.5313.9713.97+4.10%85,1110.40
Nov 09, 202613.6114.2713.4014.1314.13+5.29%131,8040.62
Nov 06, 202614.2014.2013.3713.4213.42-0.15%169,5490.80
Nov 05, 202614.3714.3713.2113.4413.44-9.92%1,079,1655.48
Nov 04, 202615.0615.6214.6914.9214.92-1.52%144,3620.74
Nov 03, 202615.0615.5214.9815.1515.15+1.27%79,4100.40
Nov 02, 202615.7315.7314.8814.9614.96-3.48%132,8060.68
Oct 30, 202616.1116.3315.2015.5015.50-4.02%177,8030.91
Oct 29, 202615.7016.5915.4616.1516.15-2.24%197,7621.03
Oct 28, 202616.7116.8516.3216.5216.52-0.30%157,5600.83
Oct 27, 202616.1416.7516.1416.5716.57+2.35%182,2520.97
Oct 26, 202616.0816.3515.7816.1916.19+1.63%92,5670.49
Oct 23, 202614.9015.9614.5515.9315.93+8.07%170,0620.90
Oct 22, 202615.0115.2514.6114.7414.74-0.54%75,2090.39
Oct 21, 202614.2815.0314.2014.8214.82+5.18%359,5811.92
Oct 20, 202614.0014.1913.7414.0914.09-0.28%117,0780.63
Oct 19, 202614.5214.5214.0514.1314.13+0.28%487,6152.69
Oct 16, 202615.4315.4313.9514.0914.09-6.96%203,3131.13
Oct 15, 202615.0515.2514.9015.1415.14-2.00%256,6701.44
Oct 14, 202615.6915.8415.3915.4515.45-4.52%256,0651.45
Oct 13, 202616.1316.5916.0716.1816.18-5.05%195,7451.11
Oct 12, 202616.6017.0416.2517.0417.040.00%00.00
Oct 09, 202616.6017.0416.2517.0417.04+4.53%164,3200.91
Oct 08, 202616.4416.8716.2516.3116.31-0.86%175,2100.97
Oct 07, 202617.1917.1916.4016.4516.45-4.92%264,8851.49
Oct 06, 202617.2017.7517.1717.3017.30+2.31%276,7701.56
Oct 05, 202616.8416.9616.6516.9116.91+1.05%115,6050.65
Oct 02, 202616.6816.9216.6016.7316.73+1.55%122,6000.69
Oct 01, 202616.3716.6116.1116.4816.48+0.38%206,6951.17
Sep 30, 202616.3216.6616.2316.4216.42+0.82%174,2351.00
Sep 29, 202615.9716.2815.8616.2816.28+1.29%154,3600.89
Sep 28, 202615.4216.1615.4216.0716.07+2.88%192,2101.12
Sep 25, 202616.0816.0815.6015.6215.62-2.98%252,2301.50
Sep 24, 202616.2716.3616.0616.1016.10-1.07%107,4300.64
Sep 23, 202615.6416.3015.4716.2816.28+4.76%274,4701.64
Sep 22, 202615.4215.5415.2015.5415.54+0.47%234,9451.41
Sep 21, 202614.3615.5014.3515.4715.47+4.94%888,3305.77
Sep 18, 202615.2515.2514.5714.7414.74-3.33%246,2001.62
Sep 17, 202614.6915.5014.5215.2515.25+1.91%178,4601.15
Sep 16, 202614.6315.2014.6314.9614.96-0.56%201,3551.33
Sep 15, 202614.5015.1014.4215.0415.04+3.07%283,3301.86
Sep 14, 202613.5714.8413.4814.6014.60+13.98%596,9704.10
Sep 11, 202612.8913.2012.6912.8112.81-1.13%152,2301.04
Sep 10, 202612.8013.3012.7212.9512.95+0.62%194,4301.32
Sep 09, 202613.0413.1312.8412.8712.87-1.21%87,8350.60
Sep 08, 202612.9413.0712.7813.0313.03-1.51%152,8951.00
Sep 07, 202613.2313.5013.1113.2313.230.00%00.00
Sep 04, 202613.2313.5013.1113.2313.23-0.77%178,6251.10