We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| CrowdStrike Holdings Inc | NASDAQ:CRWD | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.8409 | 0.28% | 304.3809 | 304.36 | 304.65 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 308.50 | 300.00 | 304.76 | 915,706 | 15:35:54 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 02 May 2024 | 303.54 | 8.10 | 2.74% | 298.043 | 307.94 | 3,918,255 |
| 01 May 2024 | 295.44 | 2.90 | 0.99% | 288.55 | 302.50 | 2,090,002 |
| 30 Apr 2024 | 292.54 | -11.50 | -3.78% | 292.33 | 303.065 | 1,923,083 |
| 29 Apr 2024 | 304.04 | -0.03 | -0.01% | 302.05 | 313.8625 | 1,898,088 |
| 26 Apr 2024 | 304.07 | 6.05 | 2.03% | 298.2701 | 305.78 | 2,005,058 |
| 25 Apr 2024 | 298.02 | 0.40 | 0.13% | 288.80 | 299.775 | 1,949,334 |
| 24 Apr 2024 | 297.62 | -2.03 | -0.68% | 294.74 | 304.82 | 1,653,531 |
| 23 Apr 2024 | 299.65 | 10.50 | 3.63% | 292.17 | 302.81 | 2,587,648 |
| 22 Apr 2024 | 289.15 | 6.51 | 2.30% | 281.40 | 291.29 | 2,482,118 |
| 19 Apr 2024 | 282.64 | -11.46 | -3.90% | 280.88 | 292.73 | 3,124,391 |
| 18 Apr 2024 | 294.10 | 0.41 | 0.14% | 290.18 | 297.4958 | 2,098,672 |
| 17 Apr 2024 | 293.69 | -5.46 | -1.83% | 291.71 | 304.80 | 2,288,711 |
| 16 Apr 2024 | 299.15 | -0.35 | -0.12% | 297.32 | 301.65 | 1,608,486 |
| 15 Apr 2024 | 299.50 | -9.55 | -3.09% | 298.39 | 312.00 | 2,570,190 |
| 12 Apr 2024 | 309.05 | -8.75 | -2.75% | 307.00 | 314.6806 | 2,171,341 |
| 11 Apr 2024 | 317.80 | 5.27 | 1.69% | 310.135 | 317.905 | 1,867,982 |
| 10 Apr 2024 | 312.53 | 1.76 | 0.57% | 305.99 | 315.081 | 1,853,899 |
| 09 Apr 2024 | 310.77 | -2.96 | -0.94% | 308.63 | 316.00 | 1,862,501 |
| 08 Apr 2024 | 313.73 | -1.77 | -0.56% | 309.50 | 316.64 | 1,456,776 |
| 05 Apr 2024 | 315.50 | 6.31 | 2.04% | 309.33 | 317.50 | 1,721,078 |
| 04 Apr 2024 | 309.19 | -10.85 | -3.39% | 308.96 | 325.99 | 2,664,775 |
| 03 Apr 2024 | 320.04 | 0.49 | 0.15% | 314.48 | 323.55 | 2,010,924 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 300.34 | 313.8625 | 288.55 | 300.49 | 2,366,897 | 4.04 | 1.35% |
| 1 Month | 309.82 | 317.905 | 280.88 | 300.71 | 2,177,566 | -5.44 | -1.76% |
| 3 Months | 330.00 | 364.65 | 273.16 | 315.92 | 3,588,934 | -25.62 | -7.76% |
| 6 Months | 182.67 | 364.65 | 178.35 | 283.78 | 3,386,595 | 121.71 | 66.63% |
| 1 Year | 116.46 | 364.65 | 115.70 | 217.35 | 3,476,592 | 187.92 | 161.36% |
| 3 Years | 209.00 | 364.65 | 92.26 | 190.84 | 3,976,683 | 95.38 | 45.64% |
| 5 Years | 63.50 | 364.65 | 31.95 | 157.02 | 4,197,577 | 240.88 | 379.34% |
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
