Crowdstrike Holdings Stock Price History

CRWD Stock  USD 440.58  8.70  2.01%   
If you're considering investing in Crowdstrike Stock, it is important to understand the factors that can impact its price. As of today, the current price of Crowdstrike Holdings stands at 440.58, as last reported on the 4th of May, with the highest price reaching 443.70 and the lowest price hitting 434.40 during the day. Crowdstrike Holdings appears to be very steady, given 3 months investment horizon. Crowdstrike Holdings secures Sharpe Ratio (or Efficiency) of 0.0595, which signifies that the company had a 0.0595 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Crowdstrike Holdings, which you can use to evaluate the volatility of the firm. Please makes use of Crowdstrike Holdings' Risk Adjusted Performance of 0.1041, downside deviation of 3.87, and Mean Deviation of 2.98 to double-check if our risk estimates are consistent with your expectations.
Crowdstrike Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0595

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsCRWD
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 4.0
  actual daily
35
65% of assets are more volatile

Expected Return

 0.24
  actual daily
4
96% of assets have higher returns

Risk-Adjusted Return

 0.06
  actual daily
4
96% of assets perform better
Based on monthly moving average Crowdstrike Holdings is performing at about 4% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Crowdstrike Holdings by adding it to a well-diversified portfolio.

Crowdstrike Holdings Stock Price History Chart

There are several ways to analyze Crowdstrike Stock price data. The simplest method is using a basic Crowdstrike candlestick price chart, which shows Crowdstrike Holdings price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 18, 2025455.36
Lowest PriceMarch 10, 2025308.86

Crowdstrike Holdings May 4, 2025 Stock Price Synopsis

Various analyses of Crowdstrike Holdings' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Crowdstrike Stock. It can be used to describe the percentage change in the price of Crowdstrike Holdings from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Crowdstrike Stock.
Crowdstrike Holdings Price Rate Of Daily Change 1.02 
Crowdstrike Holdings Price Daily Balance Of Power 0.94 
Crowdstrike Holdings Price Action Indicator 5.88 

Crowdstrike Holdings May 4, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Crowdstrike Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Crowdstrike Holdings intraday prices and daily technical indicators to check the level of noise trading in Crowdstrike Stock and then apply it to test your longer-term investment strategies against Crowdstrike.

Crowdstrike Stock Price History Data

The price series of Crowdstrike Holdings for the period between Mon, Feb 3, 2025 and Sun, May 4, 2025 has a statistical range of 146.5 with a coefficient of variation of 9.57. The prices are distributed with arithmetic mean of 386.49. The median price for the last 90 days is 379.84.
OpenHighLowCloseVolume
05/04/2025
 438.18  443.70  434.40  440.58 
05/02/2025
 438.18  443.70  434.40  440.58  2,706,318 
05/01/2025
 431.51  439.63  427.75  431.88  3,080,096 
04/30/2025
 419.01  429.55  414.41  428.87  3,082,709 
04/29/2025
 424.49  432.37  423.08  430.99  2,407,095 
04/28/2025
 424.84  428.00  415.33  423.08  2,795,302 
04/25/2025
 414.69  425.74  412.60  424.88  3,331,451 
04/24/2025
 386.00  414.85  386.00  414.05  4,624,922 
04/23/2025
 382.50  396.31  382.50  385.75  3,577,190 
04/22/2025
 368.84  374.71  362.90  368.45  2,569,098 
04/21/2025
 363.80  372.09  355.66  362.69  2,904,870 
04/17/2025
 383.80  384.94  373.10  375.62  2,094,566 
04/16/2025
 386.11  395.35  373.48  379.84  4,181,781 
04/15/2025
 383.40  400.02  379.67  392.80  5,184,768 
04/14/2025
 386.96  389.25  372.82  378.66  3,047,990 
04/11/2025
 366.98  378.79  360.65  377.90  3,380,486 
04/10/2025
 369.00  375.99  354.20  368.61  4,552,610 
04/09/2025
 324.60  382.65  324.49  378.01  7,647,517 
04/08/2025
 342.71  351.06  318.38  325.04  5,287,146 
04/07/2025
 300.06  341.77  298.00  324.36  6,289,835 
04/04/2025
 328.02  334.05  310.31  321.63  7,015,260 
04/03/2025
 350.94  360.91  341.81  347.39  4,295,368 
04/02/2025
 353.16  376.27  353.03  371.49  2,451,198 
04/01/2025
 358.94  363.17  351.25  362.38  2,678,296 
03/31/2025
 345.79  353.64  337.89  352.58  3,295,403 
03/28/2025
 365.82  367.64  353.48  357.11  3,457,456 
03/27/2025
 368.72  371.46  360.28  366.56  2,661,373 
03/26/2025
 383.90  384.77  370.36  371.41  3,289,508 
03/25/2025
 378.08  392.69  377.00  384.95  4,255,994 
03/24/2025
 370.00  373.63  361.66  372.64  4,144,445 
03/21/2025
 358.91  372.19  353.03  362.24  8,116,797 
03/20/2025
 371.28  377.49  364.46  369.03  2,879,017 
03/19/2025
 366.22  381.26  362.26  375.05  4,051,931 
03/18/2025
 362.10  368.47  356.71  363.15  3,183,543 
03/17/2025
 353.00  370.86  352.57  364.83  4,252,622 
03/14/2025
 338.51  354.50  337.14  353.74  4,361,544 
03/13/2025
 346.57  347.84  330.62  332.53  4,345,673 
03/12/2025
 343.59  347.73  336.76  346.76  5,116,055 
03/11/2025
 310.41  339.00  308.00  329.75  8,343,333 
03/10/2025
 322.65  323.95  303.79  308.86  6,973,043 
03/07/2025
 344.56  347.73  318.04  333.50  6,865,950 
03/06/2025
 356.58  371.72  345.82  347.73  5,600,597 
03/05/2025
 361.68  367.32  343.00  365.44  15,944,546 
03/04/2025
 376.98  396.16  370.58  390.16  7,940,274 
03/03/2025
 399.00  404.60  378.34  382.73  5,057,093 
02/28/2025
 379.00  390.52  377.38  389.66  3,764,107 
02/27/2025
 401.64  406.53  380.00  380.24  3,217,311 
02/26/2025
 384.69  401.70  381.75  394.56  3,424,384 
02/25/2025
 387.27  389.00  369.31  379.75  4,497,323 
02/24/2025
 405.49  405.90  382.34  391.72  5,380,286 
02/21/2025
 428.86  433.23  404.54  406.68  5,589,843 
02/20/2025
 441.92  442.73  418.31  436.14  4,763,097 
02/19/2025
 455.36  455.59  444.58  450.14  2,415,246 
02/18/2025
 451.67  455.44  445.27  455.36  2,748,260 
02/14/2025
 449.47  453.46  442.87  451.74  2,842,367 
02/13/2025
 435.00  454.13  432.20  453.77  3,677,770 
02/12/2025
 425.20  437.60  424.21  434.63  2,010,961 
02/11/2025
 426.65  434.78  424.08  431.64  2,321,887 
02/10/2025
 424.78  431.90  424.49  428.92  2,258,831 
02/07/2025
 424.00  431.33  419.32  421.59  3,496,857 
02/06/2025
 415.50  421.63  413.72  420.51  2,406,706 

About Crowdstrike Holdings Stock history

Crowdstrike Holdings investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Crowdstrike is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Crowdstrike Holdings will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Crowdstrike Holdings stock prices may prove useful in developing a viable investing in Crowdstrike Holdings
CrowdStrike Holdings, Inc. provides cloud-delivered protection across endpoints and cloud workloads, identity, and data. The company was incorporated in 2011 and is based in Austin, Texas. Crowdstrike Holdings operates under SoftwareInfrastructure classification in the United States and is traded on NASDAQ Exchange. It employs 6250 people.

Crowdstrike Holdings Stock Technical Analysis

Crowdstrike Holdings technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Crowdstrike Holdings technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Crowdstrike Holdings trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Volatility Analysis Now

   

Volatility Analysis

Get historical volatility and risk analysis based on latest market data
All  Next Launch Module

Crowdstrike Holdings Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Crowdstrike Holdings' price direction in advance. Along with the technical and fundamental analysis of Crowdstrike Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Crowdstrike to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Crowdstrike Stock analysis

When running Crowdstrike Holdings' price analysis, check to measure Crowdstrike Holdings' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Crowdstrike Holdings is operating at the current time. Most of Crowdstrike Holdings' value examination focuses on studying past and present price action to predict the probability of Crowdstrike Holdings' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Crowdstrike Holdings' price. Additionally, you may evaluate how the addition of Crowdstrike Holdings to your portfolios can decrease your overall portfolio volatility.
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas