stockNASDAQ: CRWD • 7 Days Updates
CrowdStrike Holdings Inc. (CRWD) 7 Days
Showing Closing Date Range from Oct 7 to Oct 14, 2026.
CrowdStrike delivers cloud-delivered protection across endpoints, cloud workloads, identity, and data via the Falcon platform.
Investor Relations:crowdstrike.com
Price & Performance Trajectory
CrowdStrike Holdings Inc.NASDAQ: CRWD
Latest Close
$253.73
7 Days Updates Trajectory
Showing Closing Date Range from Oct 7 to Oct 14, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCRWD session performance
✓ Latest Close USD
$253.73
Latest session close
$-11.71vs period start
Period Return % % GAIN
-4.41%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$276.9 / $248.49
Period range envelope
$28.41channel spread
Total Volume SHARES
43.19M
Period turnover
Avg: 7.20M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 14, 2026 | $253.73 | -2.86% | $256.01 | $248.49 | 4.42M |
| Oct 13, 2026 | $261.21 | -0.68% | $268.08 | $259.30 | 6.34M |
| Oct 12, 2026 | $263.01 | -4.37% | $276.39 | $261.23 | 7.17M |
| Oct 09, 2026 | $275.04 | +4.57% | $275.12 | $262.40 | 7.07M |
| Oct 08, 2026 | $263.01 | -0.92% | $272.50 | $261.62 | 9.39M |
| Oct 07, 2026 | $265.44 | -4.81% | $276.90 | $264.50 | 8.81M |