CrowdStrike Holdings, Inc (CRWD) Stock Price

187.02 ▲ +7.77 (+4.33%)
Open: 179.20 Vol: 6.39M Day's range: 175.81 - 188.95 Jul 05, 16:00 EDT
IEX Real-Time Price
Loading chart ...
CRWD Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 187.48▼ 186.97▲ 186.35▲ 176.99▲ 176.90▲
MA10 187.74▼ 185.56▲ 183.69▲ 175.71▲ 168.32▲
MA20 187.22▼ 182.70▲ 177.76▲ 171.19▲ 187.51▼
MA50 185.81▲ 176.45▲ 178.11▲ 169.40▲ 214.29▼
MA100 183.70▲ 177.74▲ 171.11▲ 185.29▲ 201.80▼
MA200 178.17▲ 170.21▲ 167.05▲ 206.40▼ N/A    
  5 mins 30 mins Hourly Daily Weekly
MACD -0.142▼ 0.246▲ 1.277▲ 1.946▲ 1.594▲
RSI 51.119▲ 64.861▲ 65.025▲ 58.834▲ 49.282▼
STOCH 44.212     78.263     81.115▲ 65.829     53.298    
WILL %R -66.812     -14.493▲ -9.022▲ -5.450▲ -49.089    
CCI -165.029▼ 92.086     94.273     115.162▲ 9.485    
Latest Filters Detected On CRWD
BREAK $CRWD Price Breaks 20 Days Low Set Alert
CrowdStrike Holdings, Inc News
Tuesday, July 05, 2022 12:27 PM
Particularly high volume was seen for the $50 strike call option expiring July 15, 2022, with 2,044 contracts trading so far today, representing approximately 204,400 underlying shares of MHO. Below ...
Tuesday, July 05, 2022 10:16 AM
CrowdStrike Holdings (NASDAQ: CRWD), and Datadog (NASDAQ: DDOG) were rising strongly on Tuesday, up 9.8%, 2%, and 5.1%, respectively, as of 12:48 p.m. ET. The gains came even as the broader market ...
Tuesday, July 05, 2022 03:27 AM
Zacks.com announces the list of stocks featured in the Analyst Blog. Every day the Zacks Equity Research analysts discuss the latest news and events impacting stocks and the financial markets. Stocks ...
CRWD historical stock data
date open high low close volume
05/07/22 179.20 188.95 175.81 187.02 6,392,256
01/07/22 168.24 179.63 167.47 179.25 3,710,357
30/06/22 173.62 174.80 163.55 168.56 4,206,600
29/06/22 174.375 177.86 171.72 175.94 2,238,135
28/06/22 181.44 183.91 171.71 174.19 3,114,642
27/06/22 185.02 185.56 177.33 181.93 2,862,997
24/06/22 177.99 188.68 177.29 184.99 6,128,600
23/06/22 168.59 176.52 166.65 174.90 4,051,913
22/06/22 162.61 171.67 161.8968 165.71 2,939,447
21/06/22 165.00 170.85 163.08 164.64 4,517,300
Quote Details
52wk Low:130.00
52wk High:298.47
Vol:6.39M
Avg Vol(3m):74.5M
1Y Chng:-28.90%
1M Chng:+25.74%
Add to Watch List