Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

379.02 -15.66 (-3.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	425.98	427.02	390.81	394.68	5,414,254	-31.83(-7.46%)
Apr 08, 2026	439.99	449.90	423.35	426.51	4,725,124	+3.28(+0.77%)
Apr 07, 2026	397.86	423.73	395.58	423.23	4,613,335	+24.62(+6.18%)
Apr 06, 2026	405.00	405.00	392.73	398.61	1,595,193	-0.51(-0.13%)
Apr 02, 2026	391.18	400.80	386.75	399.12	1,990,087	+5.81(+1.48%)
Apr 01, 2026	396.75	396.94	386.37	393.31	2,118,009	+2.90(+0.74%)
Mar 31, 2026	381.90	392.88	379.00	390.41	2,974,254	+10.35(+2.72%)
Mar 30, 2026	379.57	390.49	376.39	380.06	4,377,685	+10.48(+2.84%)
Mar 27, 2026	370.85	374.46	361.81	369.58	6,032,031	-23.04(-5.87%)
Mar 26, 2026	383.17	395.50	381.19	392.62	2,458,369	+6.76(+1.75%)
Mar 25, 2026	398.98	400.32	383.50	385.86	3,125,951	-7.13(-1.81%)
Mar 24, 2026	410.40	410.86	390.60	392.99	3,632,941	-20.32(-4.92%)
Mar 23, 2026	411.06	417.43	407.00	413.31	3,602,629	+4.31(+1.05%)
Mar 20, 2026	423.67	424.31	403.61	409.00	9,111,648	-19.18(-4.48%)
Mar 19, 2026	439.00	440.71	423.38	428.18	2,358,774	-7.63(-1.75%)
Mar 18, 2026	428.77	442.43	427.99	435.81	2,797,969	+2.61(+0.60%)
Mar 17, 2026	424.09	439.01	419.60	433.20	2,930,888	+9.36(+2.21%)
Mar 16, 2026	442.99	443.52	423.77	423.84	3,661,170	-17.94(-4.06%)
Mar 13, 2026	443.99	450.64	434.58	441.78	2,227,118	+0.24(+0.05%)
Mar 12, 2026	441.00	450.03	438.33	441.54	2,362,569	-0.49(-0.11%)
Mar 11, 2026	442.51	452.00	436.21	442.03	2,909,128	+5.70(+1.31%)
Mar 10, 2026	445.00	447.95	428.55	436.33	3,315,532	+2.20(+0.51%)
Mar 09, 2026	425.58	438.28	425.52	434.13	3,849,102	+5.14(+1.20%)
Mar 06, 2026	425.96	433.71	420.23	428.99	4,607,887	+2.83(+0.66%)
Mar 05, 2026	407.30	429.69	407.00	426.16	5,947,181	+18.48(+4.53%)
Mar 04, 2026	386.18	408.41	380.11	407.68	8,376,531	+16.26(+4.15%)
Mar 03, 2026	369.50	394.92	367.99	391.42	7,626,169	+6.56(+1.70%)
Mar 02, 2026	375.90	387.15	373.09	384.86	3,763,112	+12.88(+3.46%)
Feb 27, 2026	369.06	373.50	359.29	371.98	5,125,807	-9.12(-2.39%)
Feb 26, 2026	367.25	385.09	364.66	381.10	6,192,846	+17.79(+4.90%)
Feb 25, 2026	349.57	365.98	346.50	363.31	5,700,537	+13.06(+3.73%)
Feb 24, 2026	349.10	360.90	345.05	350.25	7,121,950	-0.08(-0.02%)
Feb 23, 2026	384.96	385.11	342.72	350.33	15,153,443	-38.27(-9.85%)
Feb 20, 2026	419.28	431.88	387.11	388.60	8,360,847	-33.54(-7.95%)
Feb 19, 2026	417.62	424.00	409.97	422.14	1,997,019	+6.38(+1.53%)
Feb 18, 2026	409.75	421.76	402.00	415.76	2,750,210	+1.47(+0.36%)
Feb 17, 2026	423.59	425.88	400.02	414.29	4,422,069	-15.35(-3.57%)
Feb 13, 2026	416.91	432.85	412.58	429.64	3,536,699	+18.10(+4.40%)
Feb 12, 2026	418.90	420.67	402.29	411.54	3,498,075	-4.27(-1.03%)
Feb 11, 2026	413.70	416.59	404.40	415.81	2,467,757	+2.42(+0.59%)
Feb 10, 2026	401.21	418.88	400.78	413.39	3,117,377	+5.35(+1.31%)
Feb 09, 2026	396.18	410.75	386.25	408.04	2,822,268	+12.54(+3.17%)
Feb 06, 2026	384.94	396.99	378.37	395.50	4,943,041	+18.34(+4.86%)
Feb 05, 2026	414.79	416.29	374.52	377.16	6,020,205	-38.20(-9.20%)
Feb 04, 2026	411.94	421.98	401.55	415.36	4,731,496	-6.37(-1.51%)
Feb 03, 2026	435.92	436.71	415.05	421.73	3,827,272	-17.12(-3.90%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices