We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| CrowdStrike Holdings Inc | NASDAQ:CRWD | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 9.45 | 2.38% | 407.016 | 407.01 | 407.25 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 408.4399 | 396.00 | 397.45 | 2,865,361 | 00:58:07 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 04 Feb 2025 | 407.52 | 9.95 | 2.50% | 396.00 | 408.4399 | 2,859,968 |
| 03 Feb 2025 | 397.57 | -0.50 | -0.13% | 384.24 | 399.94 | 3,549,706 |
| 31 Jan 2025 | 398.07 | 1.20 | 0.30% | 397.62 | 408.10 | 3,061,280 |
| 30 Jan 2025 | 396.87 | -0.20 | -0.05% | 390.85 | 403.0802 | 2,765,063 |
| 29 Jan 2025 | 397.07 | -11.61 | -2.84% | 390.2201 | 404.35 | 4,271,864 |
| 28 Jan 2025 | 408.68 | 34.93 | 9.35% | 372.57 | 411.2999 | 8,208,708 |
| 27 Jan 2025 | 373.75 | -1.17 | -0.31% | 359.66 | 382.45 | 3,718,565 |
| 24 Jan 2025 | 374.92 | -3.06 | -0.81% | 373.67 | 384.2999 | 2,273,533 |
| 23 Jan 2025 | 377.98 | 0.00 | 0.00% | 377.98 | 377.98 | 0 |
| 22 Jan 2025 | 377.98 | 11.57 | 3.16% | 363.00 | 381.4895 | 3,458,122 |
| 21 Jan 2025 | 366.41 | 9.41 | 2.64% | 358.30 | 370.00 | 2,627,129 |
| 17 Jan 2025 | 357.00 | -6.38 | -1.76% | 349.55 | 370.95 | 5,026,213 |
| 16 Jan 2025 | 363.38 | 1.36 | 0.38% | 360.66 | 369.0182 | 2,441,258 |
| 15 Jan 2025 | 362.02 | 13.98 | 4.02% | 352.96 | 365.25 | 2,881,303 |
| 14 Jan 2025 | 348.04 | 6.58 | 1.93% | 343.25 | 351.972 | 2,532,965 |
| 13 Jan 2025 | 341.46 | -7.38 | -2.12% | 335.5994 | 345.17 | 3,332,203 |
| 10 Jan 2025 | 348.84 | -9.88 | -2.75% | 343.99 | 354.91 | 2,825,302 |
| 08 Jan 2025 | 358.72 | -1.21 | -0.34% | 351.31 | 365.065 | 2,547,536 |
| 07 Jan 2025 | 359.93 | -6.43 | -1.76% | 354.125 | 370.37 | 2,644,016 |
| 06 Jan 2025 | 366.36 | 7.34 | 2.04% | 356.03 | 368.39 | 2,886,790 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 373.49 | 411.2999 | 372.57 | 401.67 | 4,325,288 | 33.53 | 8.98% |
| 1 Month | 366.09 | 411.2999 | 335.5994 | 376.24 | 3,397,341 | 40.93 | 11.18% |
| 3 Months | 340.00 | 411.2999 | 332.75 | 362.83 | 3,492,588 | 67.02 | 19.71% |
| 6 Months | 201.50 | 411.2999 | 201.50 | 309.48 | 3,991,843 | 205.52 | 101.99% |
| 1 Year | 305.00 | 411.2999 | 201.50 | 313.34 | 4,820,235 | 102.02 | 33.45% |
| 3 Years | 170.89 | 411.2999 | 92.26 | 218.80 | 4,341,752 | 236.13 | 138.17% |
| 5 Years | 61.92 | 411.2999 | 31.95 | 194.48 | 4,422,168 | 345.10 | 557.33% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
