Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-10-16	Q	CRWD	246.535	248.00	224.60	227.39	-17.18	13,773,674	207,621	227.45	227.60
2026-10-15	Q	CRWD	243.11	246.88	239.82	244.57	-4.72	10,789,202	141,576	238.20	244.75
2026-10-14	Q	CRWD	253.74	256.07	248.0306	249.29	-11.92	9,201,480	162,866	236.00	246.90
2026-10-13	Q	CRWD	260.645	268.08	259.30	261.21	-1.80	6,364,918	97,838	217.24	258.79
2026-10-12	Q	CRWD	276.38	276.39	261.23	263.01	-12.03	7,159,898	126,250	260.18	262.98
2026-10-09	Q	CRWD	267.99	275.12	262.44	275.04	12.03	7,072,029	116,100	275.05	283.00
2026-10-08	Q	CRWD	264.624	272.50	261.62	263.01	-2.43	9,393,638	139,044	262.50	263.24
2026-10-07	Q	CRWD	276.90	276.90	264.50	265.44	-13.42	8,805,171	152,321	266.00	272.00
2026-10-06	Q	CRWD	278.11	286.9899	276.00	278.86	6.19	7,938,662	131,954	278.86	280.00
2026-10-05	Q	CRWD	271.13	274.23	268.33	272.67	2.63	4,840,921	91,725	273.01	274.00
2026-10-02	Q	CRWD	269.65	273.5351	267.6722	270.04	3.95	5,857,040	96,931	269.87	270.12
2026-10-01	Q	CRWD	263.23	269.30	259.31	266.09	1.34	6,954,666	110,877	265.80	266.75
2026-09-30	Q	CRWD	263.50	268.95	261.582	264.75	2.01	8,816,008	110,216	263.30	264.55
2026-09-29	Q	CRWD	257.50	262.85	255.755	262.74	3.49	7,075,043	105,028	263.30	264.15
2026-09-28	Q	CRWD	248.08	260.6847	246.51	259.25	7.12	8,961,951	140,453	259.25	260.05
2026-09-25	Q	CRWD	259.49	259.8025	251.54	252.13	-7.54	7,641,360	116,327	247.00	253.50
2026-09-24	Q	CRWD	261.775	263.86	258.5295	259.67	-2.82	8,399,279	118,582	257.82	262.00
2026-09-23	Q	CRWD	251.976	263.19	248.51	262.49	12.43	13,225,605	173,509	251.95	261.68
2026-09-22	Q	CRWD	248.11	250.7999	244.71	250.06	0.71	8,927,696	128,191	249.07	249.70
2026-09-21	Q	CRWD	231.62	250.31	230.85	249.35	11.70	13,372,718	163,938	248.51	254.30
2026-09-18	Q	CRWD	247.41	247.5025	234.90	237.65	-8.05	19,469,030	147,000	236.80	237.13
2026-09-17	Q	CRWD	236.034	250.32	233.19	245.70	4.34	12,340,961	159,191	245.00	246.00
2026-09-16	Q	CRWD	236.92	245.19	235.65	241.36	-1.13	11,758,618	165,309	242.12	242.60
2026-09-15	Q	CRWD	232.772	243.98	232.11	242.49	7.11	17,227,076	221,790	239.74	240.17
2026-09-14	Q	CRWD	219.00	239.37	216.17	235.38	28.64	25,381,464	298,372	235.50	235.90
2026-09-11	Q	CRWD	208.21	213.19	204.45	206.74	-2.12	6,649,473	103,794	206.00	206.44
2026-09-10	Q	CRWD	205.735	214.68	204.27	208.86	1.06	7,408,218	103,947	209.05	210.00
2026-09-09	Q	CRWD	210.34	212.77	207.00	207.80	-2.22	5,877,201	83,880	207.00	208.20
2026-09-08	Q	CRWD	209.85	211.68	205.41	210.02	-3.08	8,032,721	108,922	209.00	211.80
2026-09-07	Q	CRWD	212.50	218.31	211.32	213.10	-1.87	0	0	200.00	213.31
2026-09-04	Q	CRWD	212.50	218.31	211.32	213.10	-1.87	8,428,571	106,986	200.00	213.31
2026-09-03	Q	CRWD	208.844	215.10	203.78	214.97	11.55	12,070,102	153,964	210.00	214.50
2026-09-02	Q	CRWD	214.345	214.85	200.60	203.42	-11.65	12,385,988	182,443	205.05	206.00
2026-09-01	Q	CRWD	228.1875	231.2986	212.65	215.07	-15.93	13,740,650	178,764	213.50	228.50
2026-08-31	Q	CRWD	221.42	233.88	221.00	231.00	12.60	17,823,542	184,282	229.12	229.62
2026-08-28	Q	CRWD	228.495	228.495	210.53	218.40	-9.56	14,728,195	195,633	154.00	218.50
2026-08-27	Q	CRWD	208.25	229.08	206.20	227.96	38.78	23,443,194	307,413	222.98	227.75
2026-08-26	Q	CRWD	182.75	191.32	181.32	189.18	3.80	13,619,878	170,541	209.00	209.32
2026-08-25	Q	CRWD	191.62	194.45	182.35	185.38	-5.30	8,346,507	126,583	184.59	184.82
2026-08-24	Q	CRWD	189.52	195.3755	188.43	190.68	-1.27	7,250,971	100,892	190.07	191.05
2026-08-21	Q	CRWD	190.50	192.85	187.01	191.95	1.61	8,201,027	110,573	191.03	191.80
2026-08-20	Q	CRWD	197.285	200.741	189.93	190.34	-11.29	8,902,380	141,010	190.50	191.55
2026-08-19	Q	CRWD	213.38	213.98	197.25	201.63	-11.29	10,751,416	156,167	160.00	202.25
2026-08-18	Q	CRWD	212.90	216.055	209.07	212.92	-0.98	6,887,277	103,470	199.88	213.94
2026-08-17	Q	CRWD	216.102	219.18	213.01	213.90	-3.05	6,411,995	105,279	213.60	213.78
2026-08-14	Q	CRWD	226.615	227.50	216.465	216.95	-8.58	6,750,292	99,386	217.00	219.00
2026-08-13	Q	CRWD	224.93	226.685	220.23	225.53	3.75	5,822,685	99,070	128.80	226.00
2026-08-12	Q	CRWD	219.68	224.905	217.89	221.78	-0.12	6,919,387	92,043	221.00	221.50
2026-08-11	Q	CRWD	223.955	225.52	219.24	221.90	-3.26	6,343,020	94,560	221.10	225.00
2026-08-10	Q	CRWD	215.308	226.90	214.55	225.16	10.74	8,178,475	136,736	223.50	223.69
2026-08-07	Q	CRWD	214.25	216.575	208.20	214.42	7.03	5,881,942	90,155	214.20	214.33
2026-08-06	Q	CRWD	202.95	207.63	201.75	207.39	-2.47	6,911,327	116,554	200.00	212.00
2026-08-05	Q	CRWD	213.55	219.35	209.56	209.86	-1.36	7,324,890	115,518	200.50	209.50
2026-08-04	Q	CRWD	205.80	212.64	203.50	211.22	8.68	8,354,465	125,742	210.00	221.77
2026-08-03	Q	CRWD	194.04	203.17	192.60	202.54	11.68	10,302,611	143,403	202.75	203.40
2026-07-31	Q	CRWD	187.25	191.64	184.1601	190.86	5.64	7,887,417	99,350	190.50	191.00
2026-07-30	Q	CRWD	180.58	185.46	177.7468	185.22	5.84	8,958,818	106,551	180.05	186.21
2026-07-29	Q	CRWD	182.625	186.39	177.34	179.38	-2.42	7,152,528	99,778	182.75	183.45
2026-07-28	Q	CRWD	181.33	184.665	174.14	181.80	1.69	8,475,300	119,543	182.00	182.58
2026-07-27	Q	CRWD	187.905	188.50	179.50	180.11	-3.17	6,585,915	94,358	180.00	181.00
2026-07-24	Q	CRWD	185.00	185.835	181.87	183.28	-0.14	5,779,248	74,091	183.02	183.20
2026-07-23	Q	CRWD	189.51	190.2079	181.7766	183.42	-5.00	6,592,313	98,081	183.50	184.00
2026-07-22	Q	CRWD	192.56	193.49	185.05	188.42	-2.73	9,080,630	124,987	188.38	189.00
2026-07-21	Q	CRWD	199.80	200.00	189.68	191.15	-7.34	9,880,264	134,868	180.00	192.00
2026-07-20	Q	CRWD	203.32	208.25	197.84	198.49	-4.59	7,379,316	96,494	195.50	199.00
2026-07-17	Q	CRWD	200.40	209.50	199.52	203.08	-0.68	9,102,630	114,805	202.60	203.00