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)

519.54 +1.56 (+0.30%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	503.21	506.74	495.01	504.13	2,068,726	-5.03(-0.99%)
Nov 28, 2025	505.37	510.69	501.94	509.16	1,018,911	+7.62(+1.52%)
Nov 26, 2025	513.00	515.00	497.00	501.54	2,213,901	-10.80(-2.11%)
Nov 25, 2025	503.70	513.71	493.01	512.34	1,650,904	+5.52(+1.09%)
Nov 24, 2025	498.16	509.19	494.03	506.82	2,653,343	+16.15(+3.29%)
Nov 21, 2025	497.91	501.00	477.55	490.67	3,063,711	-10.64(-2.12%)
Nov 20, 2025	532.56	539.32	500.13	501.31	2,476,045	-19.28(-3.70%)
Nov 19, 2025	513.37	525.98	509.29	520.59	1,517,709	+6.92(+1.35%)
Nov 18, 2025	524.82	531.33	513.00	513.67	2,569,186	-16.11(-3.04%)
Nov 17, 2025	537.00	540.67	526.58	529.78	1,394,178	-7.77(-1.45%)
Nov 14, 2025	522.47	544.04	509.05	537.55	1,942,298	+7.77(+1.47%)
Nov 13, 2025	540.99	543.85	526.14	529.78	2,401,759	-16.08(-2.95%)
Nov 12, 2025	561.10	566.90	545.00	545.86	1,987,723	-10.87(-1.95%)
Nov 11, 2025	555.22	558.50	551.21	556.73	1,354,226	-0.80(-0.14%)
Nov 10, 2025	547.82	558.98	544.25	557.53	2,162,746	+17.72(+3.28%)
Nov 07, 2025	526.66	542.26	519.10	539.81	2,431,830	+7.29(+1.37%)
Nov 06, 2025	526.68	540.00	517.10	532.52	3,097,990	-1.62(-0.30%)
Nov 05, 2025	531.88	535.19	526.00	534.14	1,644,467	+0.22(+0.04%)
Nov 04, 2025	539.79	549.48	531.10	533.92	2,500,423	-18.00(-3.26%)
Nov 03, 2025	549.32	555.81	545.10	551.92	1,906,542	+8.91(+1.64%)
Oct 31, 2025	542.41	549.50	537.30	543.01	1,873,483	+4.33(+0.80%)
Oct 30, 2025	543.11	549.98	534.11	538.68	1,953,967	-6.82(-1.25%)
Oct 29, 2025	541.00	549.00	533.30	545.50	1,779,444	-1.44(-0.26%)
Oct 28, 2025	536.81	553.64	535.98	546.94	3,365,844	+17.24(+3.25%)
Oct 27, 2025	532.54	534.34	525.24	529.70	1,930,749	+2.38(+0.45%)
Oct 24, 2025	528.80	535.52	521.87	527.32	2,550,474	+5.34(+1.02%)
Oct 23, 2025	499.98	522.43	499.98	521.98	3,146,166	+21.87(+4.37%)
Oct 22, 2025	502.68	505.36	491.67	500.11	1,681,795	-3.84(-0.76%)
Oct 21, 2025	501.24	507.60	498.35	503.95	1,440,418	+0.34(+0.07%)
Oct 20, 2025	486.53	504.44	486.45	503.61	2,819,043	+18.96(+3.91%)
Oct 17, 2025	478.02	486.00	475.42	484.65	1,926,822	+2.42(+0.50%)
Oct 16, 2025	489.73	498.31	475.39	482.23	2,171,430	-6.79(-1.39%)
Oct 15, 2025	494.00	495.50	484.78	489.02	1,729,451	+0.08(+0.02%)
Oct 14, 2025	500.10	500.54	487.59	488.94	2,766,364	-19.67(-3.87%)
Oct 13, 2025	501.15	511.18	497.50	508.61	2,339,589	+14.95(+3.03%)
Oct 10, 2025	509.00	517.41	493.29	493.66	3,142,614	-15.47(-3.04%)
Oct 09, 2025	509.95	511.46	501.90	509.13	2,203,488	-0.82(-0.16%)
Oct 08, 2025	491.77	510.00	490.33	509.95	3,611,687	+25.33(+5.23%)
Oct 07, 2025	497.00	497.86	476.52	484.62	2,855,636	-11.33(-2.28%)
Oct 06, 2025	495.51	503.50	494.38	495.95	1,948,820	+6.07(+1.24%)
Oct 03, 2025	499.84	501.87	486.30	489.88	1,983,492	-6.92(-1.39%)
Oct 02, 2025	501.23	502.27	492.35	496.80	2,588,087	-3.16(-0.63%)

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