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)

442.03 +5.70 (+1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	2,377,788	-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	2,684,334	+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	1,936,309	-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%)

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