CRWD: CrowdStrike Holdings Inc.

As of Monday, February 9th, 2026

$ 408.04

+12.54 +3.17%

Open: 396.19
High: 410.75
Low: 386.25
Volume: 2,808,866
Previous Close on Friday, February 6th, 2026

$ 395.50

+18.34 +4.86%

Open: 384.94
High: 396.99
Low: 378.37
Volume: 4,921,195

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 396.19 410.75 386.25 408.04 2,808,851 +12.54 +3.17
2026-02-06 384.94 396.99 378.37 395.50 4,921,195 +18.34 +4.86
2026-02-05 414.79 416.29 374.52 377.16 5,994,069 -38.20 -9.20
2026-02-04 411.94 421.98 401.55 415.36 4,713,845 -6.37 -1.51
2026-02-03 435.92 436.71 415.05 421.73 3,809,468 -17.12 -3.90
2026-02-02 440.00 447.24 434.74 438.85 2,067,178 -2.56 -0.58
2026-01-30 440.50 448.74 438.25 441.41 2,589,610 -3.22 -0.72
2026-01-29 460.74 461.55 431.39 444.62 5,220,493 -24.57 -5.24
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 436.71
On 2026-02-03		 374.52
On 2026-02-05		 -30.81 -7.02 436.71
On 2026-02-03		 374.52
On 2026-02-05		 -14.24 403.56
10D 487.20
On 2026-01-27		 374.52
On 2026-02-05		 -60.29 -12.87 487.20
On 2026-01-27		 374.52
On 2026-02-05		 -23.13 428.85
20D 487.20
On 2026-01-27		 374.52
On 2026-02-05		 -62.57 -13.30 487.20
On 2026-01-27		 374.52
On 2026-02-05		 -23.13 442.82
WTD 410.75
On 2026-02-09		 386.25
On 2026-02-09		 12.54 3.17 -- -- -- 408.04
MTD 447.24
On 2026-02-02		 374.52
On 2026-02-05		 -33.37 -7.56 447.24
On 2026-02-02		 374.52
On 2026-02-05		 -16.26 409.44
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
C

Citigroup Inc.

123.77 +1.08 +0.88 12,868,664
FSS

Federal Signal Corp.

116.75 +0.04 +0.03 218,002
AHH

Armada Hoffler Properties Inc.

7.25 +0.07 +0.97 506,136
VIG

Vanguard Dividend Appreciation ETF

229.69 +0.16 +0.07 1,302,617
CRWD

CrowdStrike Holdings Inc.

408.04 +12.54 +3.17 2,808,866