CRWD: CrowdStrike Holdings Inc.

As of Friday, April 10th, 2026

$ 379.02

-15.66 -3.97%

Open: 396.10
High: 398.05
Low: 364.47
Volume: 8,923,661
Previous Close on Thursday, April 9th, 2026

$ 394.68

-31.83 -7.46%

Open: 425.98
High: 427.02
Low: 390.81
Volume: 5,374,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 396.10 398.05 364.47 379.02 8,923,661 -15.66 -3.97
2026-04-09 425.98 427.02 390.81 394.68 5,374,472 -31.83 -7.46
2026-04-08 439.99 449.90 423.35 426.51 4,715,935 +3.28 +0.77
2026-04-07 397.87 423.73 395.58 423.23 4,509,966 +24.62 +6.18
2026-04-06 405.00 405.00 392.73 398.61 1,590,384 -0.51 -0.13
2026-04-02 391.18 400.80 386.75 399.12 1,984,050 +5.81 +1.48
2026-04-01 396.75 396.94 386.37 393.31 2,118,561 +2.90 +0.74
2026-03-31 381.90 392.88 379.00 390.41 2,964,669 +10.35 +2.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 449.90
On 2026-04-08		 364.47
On 2026-04-10		 -20.10 -5.04 449.90
On 2026-04-08		 364.47
On 2026-04-10		 -18.99 404.41
10D 449.90
On 2026-04-08		 361.81
On 2026-03-27		 -13.60 -3.46 449.90
On 2026-04-08		 364.47
On 2026-04-10		 -18.99 395.45
20D 450.64
On 2026-03-13		 361.81
On 2026-03-27		 -62.52 -14.16 450.64
On 2026-03-13		 361.81
On 2026-03-27		 -19.71 405.56
WTD 449.90
On 2026-04-08		 364.47
On 2026-04-10		 -20.10 -5.04 449.90
On 2026-04-08		 364.47
On 2026-04-10		 -18.99 404.41
MTD 449.90
On 2026-04-08		 364.47
On 2026-04-10		 -11.39 -2.92 449.90
On 2026-04-08		 364.47
On 2026-04-10		 -18.99 402.07
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ACIW

ACI Worldwide Inc.

39.89 -0.86 -2.11 447,349
ALGN

Align Technology Inc.

173.14 -1.39 -0.80 784,905
GSHD

Goosehead Insurance Inc.

40.49 -1.76 -4.17 364
CACC

Credit Acceptance Corporation

465.15 -3.82 -0.81 89,941
CRWD

CrowdStrike Holdings Inc.

379.02 -15.66 -3.97 8,923,661