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.
Crowdstrike | Build AI portfolio with Crowdstrike Stock |
Sharpe Ratio = 0.0595
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | CRWD | |||
Cash | Small Risk | Average Risk | High Risk | Huge 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 Price | February 18, 2025 | 455.36 |
Lowest Price | March 10, 2025 | 308.86 |
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
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.Open | High | Low | Close | Volume | ||
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.
Did you try this?
Run Volatility Analysis Now
Volatility AnalysisGet 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.
Risk Adjusted Performance | 0.1041 | |||
Jensen Alpha | 0.2347 | |||
Total Risk Alpha | 0.5096 | |||
Sortino Ratio | 0.089 | |||
Treynor Ratio | 3.92 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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 |