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)

408.04 +12.54 (+3.17%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	6,020,146	-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%)
Feb 02, 2026	440.00	447.24	434.74	438.85	2,070,761	-2.55(-0.58%)
Jan 30, 2026	440.50	448.74	438.25	441.40	2,595,385	-3.22(-0.72%)
Jan 29, 2026	460.74	461.55	431.39	444.62	5,224,669	-24.57(-5.24%)
Jan 28, 2026	479.46	487.00	468.91	469.19	2,376,606	-7.47(-1.57%)
Jan 27, 2026	478.48	487.20	473.40	476.66	2,831,955	+8.33(+1.78%)
Jan 26, 2026	453.99	469.96	452.49	468.33	1,952,005	+15.84(+3.50%)
Jan 23, 2026	454.69	458.86	449.42	452.49	1,770,900	-1.28(-0.28%)
Jan 22, 2026	454.45	454.47	446.28	453.77	1,511,892	+7.89(+1.77%)
Jan 21, 2026	445.00	456.12	439.17	445.88	2,684,272	+3.15(+0.71%)
Jan 20, 2026	443.03	450.26	440.23	442.73	3,227,146	-11.15(-2.46%)
Jan 16, 2026	456.75	459.70	443.62	453.88	3,438,083	-1.12(-0.25%)
Jan 15, 2026	463.96	472.31	450.00	455.00	2,829,995	-5.70(-1.24%)
Jan 14, 2026	465.80	477.00	451.76	460.70	3,751,699	-7.32(-1.56%)
Jan 13, 2026	467.00	476.55	460.94	468.02	2,691,270	+1.03(+0.22%)
Jan 12, 2026	460.25	468.61	459.65	466.99	1,936,331	-3.62(-0.77%)
Jan 09, 2026	472.19	475.98	466.25	470.61	2,398,717	+6.74(+1.45%)
Jan 08, 2026	478.20	479.99	460.63	463.87	2,449,396	-15.04(-3.14%)
Jan 07, 2026	462.97	486.55	462.28	478.91	3,962,942	+20.59(+4.49%)
Jan 06, 2026	457.77	460.46	451.29	458.32	2,336,288	+1.77(+0.39%)
Jan 05, 2026	458.63	466.49	455.00	456.55	2,613,392	+2.97(+0.65%)
Jan 02, 2026	474.00	474.00	449.45	453.58	3,325,023	-15.18(-3.24%)
Dec 31, 2025	475.98	476.06	468.40	468.76	1,661,044	-6.87(-1.44%)
Dec 30, 2025	476.00	478.12	472.24	475.63	1,166,783	-0.28(-0.06%)
Dec 29, 2025	478.30	483.29	474.63	475.91	1,312,530	-5.28(-1.10%)
Dec 26, 2025	477.00	482.15	475.15	481.19	1,150,654	+4.08(+0.86%)
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%)

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