ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CrowdStrike Holdings, Inc. - Class A Common Stock (NQ:CRWD)

477.11 -1.73 (-0.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 476.83 478.00 470.67 477.11 745,103 -1.73(-0.36%)
Dec 23, 2025 482.49 483.59 473.50 478.84 2,050,025 -4.30(-0.89%)
Dec 22, 2025 479.78 485.87 474.85 483.14 2,300,491 +1.86(+0.39%)
Dec 19, 2025 480.00 489.20 479.09 481.28 4,662,689 +4.02(+0.84%)
Dec 18, 2025 479.70 482.04 473.91 477.26 1,833,322 +7.24(+1.54%)
Dec 17, 2025 489.41 490.44 469.83 470.02 2,320,214 -18.51(-3.79%)
Dec 16, 2025 486.48 491.44 482.00 488.53 1,756,822 +1.06(+0.22%)
Dec 15, 2025 509.01 509.01 487.43 487.47 2,180,851 -17.31(-3.43%)
Dec 12, 2025 516.41 517.44 498.76 504.78 2,690,969 -12.87(-2.49%)
Dec 11, 2025 516.67 528.19 512.51 517.65 2,013,086 -1.89(-0.36%)
Dec 10, 2025 516.00 521.61 504.54 519.54 2,356,548 +1.56(+0.30%)
Dec 09, 2025 512.23 529.90 511.73 517.98 2,033,241 +2.79(+0.54%)
Dec 08, 2025 513.00 520.30 508.90 515.19 1,632,728 +3.16(+0.62%)
Dec 05, 2025 516.14 526.89 508.32 512.03 2,629,450 -1.09(-0.21%)
Dec 04, 2025 523.91 525.27 510.26 513.12 2,472,255 -11.05(-2.11%)
Dec 03, 2025 497.99 525.00 486.30 524.17 5,562,639 +7.62(+1.48%)
Dec 02, 2025 513.47 521.00 507.00 516.55 4,975,174 +12.42(+2.46%)
Dec 01, 2025 503.21 506.74 495.01 504.13 2,068,726 -5.03(-0.99%)
Nov 28, 2025 505.37 510.69 501.94 509.16 1,018,911 +7.62(+1.52%)
Nov 26, 2025 513.00 515.00 497.00 501.54 2,213,901 -10.80(-2.11%)
Nov 25, 2025 503.70 513.71 493.01 512.34 1,650,904 +5.52(+1.09%)
Nov 24, 2025 498.16 509.19 494.03 506.82 2,653,343 +16.15(+3.29%)
Nov 21, 2025 497.91 501.00 477.55 490.67 3,063,711 -10.64(-2.12%)
Nov 20, 2025 532.56 539.32 500.13 501.31 2,476,045 -19.28(-3.70%)
Nov 19, 2025 513.37 525.98 509.29 520.59 1,517,709 +6.92(+1.35%)
Nov 18, 2025 524.82 531.33 513.00 513.67 2,569,186 -16.11(-3.04%)
Nov 17, 2025 537.00 540.67 526.58 529.78 1,394,178 -7.77(-1.45%)
Nov 14, 2025 522.47 544.04 509.05 537.55 1,942,298 +7.77(+1.47%)
Nov 13, 2025 540.99 543.85 526.14 529.78 2,401,759 -16.08(-2.95%)
Nov 12, 2025 561.10 566.90 545.00 545.86 1,987,723 -10.87(-1.95%)
Nov 11, 2025 555.22 558.50 551.21 556.73 1,354,226 -0.80(-0.14%)
Nov 10, 2025 547.82 558.98 544.25 557.53 2,162,746 +17.72(+3.28%)
Nov 07, 2025 526.66 542.26 519.10 539.81 2,431,830 +7.29(+1.37%)
Nov 06, 2025 526.68 540.00 517.10 532.52 3,097,990 -1.62(-0.30%)
Nov 05, 2025 531.88 535.19 526.00 534.14 1,644,467 +0.22(+0.04%)
Nov 04, 2025 539.79 549.48 531.10 533.92 2,500,423 -18.00(-3.26%)
Nov 03, 2025 549.32 555.81 545.10 551.92 1,906,542 +8.91(+1.64%)
Oct 31, 2025 542.41 549.50 537.30 543.01 1,873,483 +4.33(+0.80%)
Oct 30, 2025 543.11 549.98 534.11 538.68 1,953,967 -6.82(-1.25%)
Oct 29, 2025 541.00 549.00 533.30 545.50 1,779,444 -1.44(-0.26%)
Oct 28, 2025 536.81 553.64 535.98 546.94 3,365,844 +17.24(+3.25%)
Oct 27, 2025 532.54 534.34 525.24 529.70 1,930,749 +2.38(+0.45%)
Oct 24, 2025 528.80 535.52 521.87 527.32 2,550,474 +5.34(+1.02%)
Oct 23, 2025 499.98 522.43 499.98 521.98 3,146,166 +21.87(+4.37%)
Oct 22, 2025 502.68 505.36 491.67 500.11 1,681,795 -3.84(-0.76%)
Oct 21, 2025 501.24 507.60 498.35 503.95 1,440,418 +0.34(+0.07%)
Oct 20, 2025 486.53 504.44 486.45 503.61 2,819,043 +18.96(+3.91%)
Oct 17, 2025 478.02 486.00 475.42 484.65 1,926,822 +2.42(+0.50%)
Oct 16, 2025 489.73 498.31 475.39 482.23 2,171,430 -6.79(-1.39%)
Oct 15, 2025 494.00 495.50 484.78 489.02 1,729,451 +0.08(+0.02%)
Oct 14, 2025 500.10 500.54 487.59 488.94 2,766,364 -19.67(-3.87%)
Oct 13, 2025 501.15 511.18 497.50 508.61 2,339,589 +14.95(+3.03%)
Oct 10, 2025 509.00 517.41 493.29 493.66 3,142,614 -15.47(-3.04%)
Oct 09, 2025 509.95 511.46 501.90 509.13 2,203,488 -0.82(-0.16%)
Oct 08, 2025 491.77 510.00 490.33 509.95 3,611,687 +25.33(+5.23%)
Oct 07, 2025 497.00 497.86 476.52 484.62 2,855,636 -11.33(-2.28%)
Oct 06, 2025 495.51 503.50 494.38 495.95 1,948,820 +6.07(+1.24%)
Oct 03, 2025 499.84 501.87 486.30 489.88 1,983,492 -6.92(-1.39%)
Oct 02, 2025 501.23 502.27 492.35 496.80 2,588,087 -3.16(-0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.