![CRWD Logo, Crowdstrike Holdings Inc Logo](/logos/C/R/CRWD.png)
CRWD stock analysis of September 27, 2019
Crowdstrike Holdings Inc
- CRWD IPO: 2019-06-12
- 117.44 (+1.00%)
- 50.1B market cap
- 934 trading days in total
- CRWD Latest trading day: 2023-02-23
- NasdaqGS
- Technology
- Computer Software: Prepackaged Software
- Mr. George Kurtz
- 3,163 full-time employees
- Sunnyvale, CALIFORNIA
53.46 close price
All-time low
76 trading day
Pre-market
2019-09-26 close ⇢ 2019-09-27 open
-0.05%
- 2019-09-26 closed at 58.30
- 2019-09-27 opened at 58.27
Intraday
-8.25%
- Reached relative ALL-TIME low at 52.84It means it reached the lowest point until 2019-09-27. The all-time lowest point was reached in 2020-03-17.
- #2 worst intraday of 2019 September
- #5 worst intraday of 2019
- #11 worst intraday of all-time
- opened at 58.27 ⇢ closed at 53.46
- highest at 58.33 ⇢ +0.10%
- lowest at 52.84 ⇢ -9.32%
- close-to-close ⇢ -8.30%
Post-market
2019-09-27 close ⇢ 2019-09-30 open
+0.07%
- Reached the lowest point in 2019 September.
- Reached relative ALL-TIME low at 51.61It means it reached the lowest point until 2019-09-30. The all-time lowest point was reached in 2020-03-17.
- 2019-09-27 closed at 53.46
- 2019-09-30 opened at 53.50
CRWD investment calculator
This calculator shows the potential of CRWD stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
CRWD
Duration:
3 years 150 days
Trading days:
858
SELL
Value on 2023-02-23 close
2,015.45
NET: +1,015.45
ROI: +101.54% (2.02x)
Annualised: +22.81% (1.23x)
Stock price: 117.44
Duration: 3 years 150 days
Trading days: 858
HIGHEST VALUE
Value on 2021-11-10
5,122.19
NET: +4,122.19
ROI: +412.22% (5.12x)
Annualised: +115.84% (2.16x)
Stock price: 298.47
Duration: 2 years 45 days
Trading days: 535
LOWEST VALUE
Value on 2020-03-17
548.31
NET: -451.69
Max drawdown: -45.17% (0.55x)
Annualised: -72.06% (0.28x)
Stock price: 31.95
Duration: 172 days
Trading days: 117
CRWD stock timeline
- September 27, 2019 was 76th CRWD trading day out of 934.
- If we count from the first CRWD trading day ( 2019-06-12 ) to the last one ( 2023-02-23 ), September 27, 2019 is at 8.14% of entire CRWD stock history.
- It means that there are at least 858 CRWD trading days after September 27, 2019.
- 2019-09-27 was 4 years 352 days OR 1812 days ago.
- September 27, 2019 was Friday of 39th week in 2019.
- 2019-09-27 was 76th trading day in 2019 ⬤ 19th trading day in 2019 September.
CRWD Dividends
We have no records that CRWD has paid any dividends in it's entire history.
CRWD stock splits
We have no data that CRWD has any stock splits in it's entire history.
CRWD Price Ranges
This section shows the current CRWD stock close price (53.46) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of CRWD
This section shows lows and highs of CRWD stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 120.56
| 105.10
| 105.90
| 117.44
| 10.90 | 13.84 | -0.76 |
2023 January | 20 | 109.01
| 92.25
| 107.50
| 105.90
| -1.49 | 1.40 | -14.19 |
2022 December | 21 | 125.55
| 98.70
| 118.64
| 105.29
| -11.25 | 5.82 | -16.81 |
2022 November | 21 | 168.44
| 108.89
| 165.00
| 117.65
| -28.70 | 2.08 | -34.01 |
2022 October | 21 | 181.84
| 142.36
| 166.63
| 161.20
| -3.26 | 9.13 | -14.57 |
2022 September | 21 | 195.29
| 157.08
| 178.45
| 164.81
| -7.64 | 9.44 | -11.98 |
2022 August | 23 | 205.73
| 178.39
| 180.78
| 182.61
| 1.01 | 13.80 | -1.32 |
2022 July | 20 | 194.85
| 167.47
| 168.24
| 183.60
| 9.13 | 15.82 | -0.46 |
2022 June | 21 | 188.68
| 150.63
| 163.01
| 168.56
| 3.40 | 15.75 | -7.59 |
2022 May | 21 | 207.83
| 130.00
| 198.50
| 159.99
| -19.40 | 4.70 | -34.51 |
2022 April | 21 | 242.00
| 197.84
| 225.30
| 198.76
| -11.78 | 7.41 | -12.19 |
2022 March | 23 | 232.35
| 155.36
| 201.33
| 227.08
| 12.79 | 15.41 | -22.83 |
2022 February | 19 | 197.17
| 153.51
| 182.01
| 195.21
| 7.25 | 8.33 | -15.66 |
2022 January | 20 | 205.58
| 150.05
| 205.00
| 180.64
| -11.88 | 0.28 | -26.80 |
2021 December | 22 | 225.60
| 185.71
| 220.69
| 204.75
| -7.22 | 2.22 | -15.85 |
2021 November | 21 | 298.47
| 216.49
| 275.54
| 217.14
| -21.19 | 8.32 | -21.43 |
2021 October | 21 | 297.40
| 235.63
| 246.65
| 281.80
| 14.25 | 20.58 | -4.47 |
2021 September | 21 | 285.45
| 238.60
| 273.22
| 245.78
| -10.04 | 4.48 | -12.67 |
2021 August | 22 | 289.24
| 227.25
| 254.26
| 281.00
| 10.52 | 13.76 | -10.62 |
2021 July | 21 | 272.60
| 239.71
| 251.00
| 253.61
| 1.04 | 8.61 | -4.50 |
2021 June | 22 | 260.82
| 204.53
| 223.23
| 251.31
| 12.58 | 16.84 | -8.38 |
2021 May | 20 | 225.93
| 177.30
| 209.00
| 222.15
| 6.29 | 8.10 | -15.17 |
2021 April | 21 | 227.19
| 184.81
| 188.77
| 208.51
| 10.46 | 20.35 | -2.10 |
2021 March | 23 | 231.00
| 168.67
| 220.82
| 182.51
| -17.35 | 4.61 | -23.62 |
2021 February | 19 | 250.75
| 198.16
| 216.56
| 216.00
| -0.26 | 15.79 | -8.50 |
2021 January | 19 | 238.54
| 193.86
| 209.96
| 215.80
| 2.78 | 13.61 | -7.67 |
2020 December | 22 | 227.36
| 138.24
| 153.50
| 211.82
| 37.99 | 48.12 | -9.94 |
2020 November | 20 | 155.00
| 118.10
| 124.55
| 153.28
| 23.07 | 24.45 | -5.18 |
2020 October | 22 | 153.90
| 120.45
| 139.50
| 123.84
| -11.23 | 10.32 | -13.66 |
2020 September | 21 | 153.10
| 115.25
| 134.44
| 137.32
| 2.14 | 13.88 | -14.27 |
2020 August | 21 | 126.55
| 93.37
| 114.48
| 125.73
| 9.83 | 10.54 | -18.44 |
2020 July | 22 | 118.58
| 97.06
| 100.00
| 113.20
| 13.20 | 18.58 | -2.94 |
2020 June | 22 | 108.34
| 88.87
| 90.56
| 100.29
| 10.74 | 19.63 | -1.87 |
2020 May | 20 | 88.00
| 65.80
| 66.28
| 87.81
| 32.48 | 32.77 | -0.72 |
2020 April | 21 | 75.00
| 53.53
| 54.00
| 67.66
| 25.30 | 38.89 | -0.87 |
2020 March | 22 | 60.97
| 31.95
| 60.20
| 55.68
| -7.51 | 1.28 | -46.93 |
2020 February | 19 | 67.56
| 54.35
| 61.13
| 59.64
| -2.44 | 10.52 | -11.09 |
2020 January | 21 | 64.04
| 48.79
| 50.03
| 61.09
| 22.11 | 28.00 | -2.48 |
2019 December | 21 | 58.60
| 46.32
| 58.50
| 49.87
| -14.75 | 0.17 | -20.82 |
2019 November | 20 | 60.00
| 44.80
| 49.94
| 58.00
| 16.14 | 20.14 | -10.29 |
2019 October | 23 | 69.70
| 44.58
| 58.30
| 49.91
| -14.39 | 19.55 | -23.53 |
2019 September | 20 | 87.77
| 51.61
| 80.85
| 58.31
| -27.88 | 8.56 | -36.17 |
2019 August | 22 | 101.88
| 78.89
| 90.07
| 81.28
| -9.76 | 13.11 | -12.41 |
2019 July | 22 | 96.19
| 61.72
| 69.10
| 89.07
| 28.90 | 39.20 | -10.68 |
2019 June | 13 | 79.79
| 56.00
| 63.50
| 68.29
| 7.54 | 25.65 | -11.81 |
CRWD best and worst after-hours sessions
This section shows best and worst after-hours sessions of CRWD in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2019
- Month: 2019 September
Position | Date | Percentage |
---|---|---|
1 | 2019-09-03 | 1.48 |
2 | 2019-09-16 | 1.15 |
3 | 2019-09-04 | 1.10 |
4 | 2019-09-18 | 0.92 |
5 | 2019-09-11 | 0.82 |
Position | Date | Percentage |
---|---|---|
1 | 2019-07-18 | 17.06 |
2 | 2019-06-12 | 10.10 |
3 | 2019-10-02 | 5.03 |
4 | 2019-06-17 | 4.27 |
5 | 2019-06-13 | 3.29 |
6 | 2019-06-18 | 2.94 |
7 | 2019-06-25 | 2.89 |
8 | 2019-08-16 | 2.86 |
9 | 2019-11-11 | 2.81 |
10 | 2019-07-09 | 2.26 |
11 | 2019-12-27 | 2.21 |
12 | 2019-08-14 | 2.10 |
13 | 2019-11-22 | 2.07 |
14 | 2019-08-23 | 2.05 |
15 | 2019-08-05 | 2.01 |
16 | 2019-12-05 | 1.98 |
17 | 2019-12-09 | 1.88 |
18 | 2019-10-22 | 1.73 |
19 | 2019-06-27 | 1.71 |
20 | 2019-10-08 | 1.61 |
21 | 2019-07-05 | 1.56 |
22 | 2019-10-23 | 1.52 |
23 | 2019-08-07 | 1.51 |
24 | 2019-08-28 | 1.51 |
25 | 2019-09-03 | 1.48 |
26 | 2019-08-20 | 1.44 |
27 | 2019-08-15 | 1.43 |
28 | 2019-11-26 | 1.42 |
29 | 2019-12-24 | 1.38 |
30 | 2019-11-01 | 1.34 |
31 | 2019-11-27 | 1.19 |
32 | 2019-06-28 | 1.19 |
33 | 2019-12-13 | 1.19 |
34 | 2019-11-25 | 1.18 |
35 | 2019-06-26 | 1.18 |
36 | 2019-12-17 | 1.18 |
37 | 2019-09-16 | 1.15 |
38 | 2019-07-31 | 1.12 |
39 | 2019-09-04 | 1.10 |
40 | 2019-11-04 | 1.07 |
41 | 2019-11-20 | 1.06 |
42 | 2019-07-11 | 1.02 |
43 | 2019-06-19 | 1.01 |
44 | 2019-09-18 | 0.92 |
45 | 2019-06-14 | 0.92 |
46 | 2019-11-06 | 0.90 |
47 | 2019-10-14 | 0.90 |
48 | 2019-12-19 | 0.89 |
49 | 2019-07-26 | 0.87 |
50 | 2019-11-29 | 0.86 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2019-09-05 | -8.23 |
2 | 2019-09-10 | -3.41 |
3 | 2019-09-09 | -2.09 |
4 | 2019-09-13 | -1.77 |
5 | 2019-09-17 | -1.30 |
Position | Date | Percentage |
---|---|---|
1 | 2019-09-05 | -8.23 |
2 | 2019-10-11 | -7.42 |
3 | 2019-08-02 | -5.31 |
4 | 2019-10-10 | -4.30 |
5 | 2019-12-06 | -3.44 |
6 | 2019-09-10 | -3.41 |
7 | 2019-06-20 | -3.19 |
8 | 2019-08-13 | -3.14 |
9 | 2019-12-02 | -3.13 |
10 | 2019-10-15 | -2.97 |
11 | 2019-09-09 | -2.09 |
12 | 2019-10-07 | -2.01 |
13 | 2019-10-01 | -1.87 |
14 | 2019-10-24 | -1.85 |
15 | 2019-08-06 | -1.82 |
16 | 2019-09-13 | -1.77 |
17 | 2019-08-22 | -1.72 |
18 | 2019-06-21 | -1.63 |
19 | 2019-08-08 | -1.53 |
20 | 2019-11-08 | -1.50 |
21 | 2019-07-19 | -1.50 |
22 | 2019-07-29 | -1.41 |
23 | 2019-12-30 | -1.38 |
24 | 2019-11-19 | -1.36 |
25 | 2019-11-13 | -1.33 |
26 | 2019-12-03 | -1.32 |
27 | 2019-09-17 | -1.30 |
28 | 2019-06-24 | -1.28 |
29 | 2019-12-10 | -1.14 |
30 | 2019-10-28 | -1.08 |
31 | 2019-11-07 | -1.05 |
32 | 2019-10-17 | -0.87 |
33 | 2019-09-24 | -0.83 |
34 | 2019-10-09 | -0.76 |
35 | 2019-10-04 | -0.75 |
36 | 2019-08-09 | -0.68 |
37 | 2019-08-30 | -0.53 |
38 | 2019-10-16 | -0.52 |
39 | 2019-10-30 | -0.49 |
40 | 2019-12-20 | -0.48 |
41 | 2019-11-12 | -0.47 |
42 | 2019-10-21 | -0.32 |
43 | 2019-08-21 | -0.30 |
44 | 2019-11-05 | -0.29 |
45 | 2019-10-03 | -0.23 |
46 | 2019-10-18 | -0.23 |
47 | 2019-12-16 | -0.22 |
48 | 2019-08-12 | -0.18 |
49 | 2019-10-29 | -0.17 |
50 | 2019-08-19 | -0.16 |
No data to display.
No data to display.
CRWD best and worst intraday sessions
This section shows best and worst intraday sessions of CRWD in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2019
- Month: 2019 September
Position | Date | Percentage |
---|---|---|
1 | 2019-09-10 | 9.06 |
2 | 2019-09-30 | 8.99 |
3 | 2019-09-16 | 6.51 |
4 | 2019-09-03 | 3.60 |
5 | 2019-09-17 | 3.50 |
Position | Date | Percentage |
---|---|---|
1 | 2019-11-15 | 12.74 |
2 | 2019-11-13 | 11.04 |
3 | 2019-07-30 | 9.30 |
4 | 2019-09-10 | 9.06 |
5 | 2019-09-30 | 8.99 |
6 | 2019-10-07 | 8.55 |
7 | 2019-06-17 | 8.12 |
8 | 2019-10-30 | 7.82 |
9 | 2019-12-03 | 7.66 |
10 | 2019-08-13 | 7.34 |
11 | 2019-08-08 | 7.21 |
12 | 2019-10-24 | 6.67 |
13 | 2019-07-22 | 6.58 |
14 | 2019-09-16 | 6.51 |
15 | 2019-07-10 | 6.20 |
16 | 2019-06-28 | 6.11 |
17 | 2019-06-13 | 5.79 |
18 | 2019-07-25 | 5.46 |
19 | 2019-08-09 | 5.15 |
20 | 2019-11-08 | 4.86 |
21 | 2019-06-18 | 4.79 |
22 | 2019-10-03 | 4.47 |
23 | 2019-12-13 | 4.02 |
24 | 2019-07-03 | 3.96 |
25 | 2019-09-03 | 3.60 |
26 | 2019-08-28 | 3.56 |
27 | 2019-09-17 | 3.50 |
28 | 2019-12-26 | 3.35 |
29 | 2019-10-04 | 2.97 |
30 | 2019-11-14 | 2.77 |
31 | 2019-07-12 | 2.65 |
32 | 2019-08-05 | 2.57 |
33 | 2019-10-11 | 2.55 |
34 | 2019-07-18 | 2.46 |
35 | 2019-12-18 | 2.41 |
36 | 2019-07-02 | 1.93 |
37 | 2019-10-23 | 1.85 |
38 | 2019-11-29 | 1.83 |
39 | 2019-08-01 | 1.62 |
40 | 2019-12-11 | 1.53 |
41 | 2019-07-09 | 1.53 |
42 | 2019-07-17 | 1.43 |
43 | 2019-08-16 | 1.11 |
44 | 2019-12-31 | 1.07 |
45 | 2019-09-18 | 1.04 |
46 | 2019-11-04 | 1.02 |
47 | 2019-10-21 | 1.00 |
48 | 2019-11-25 | 0.94 |
49 | 2019-10-29 | 0.78 |
50 | 2019-07-24 | 0.77 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2019-09-09 | -11.84 |
2 | 2019-09-27 | -8.25 |
3 | 2019-09-13 | -7.16 |
4 | 2019-09-24 | -6.71 |
5 | 2019-09-26 | -6.04 |
Position | Date | Percentage |
---|---|---|
1 | 2019-09-09 | -11.84 |
2 | 2019-06-12 | -8.66 |
3 | 2019-07-01 | -8.54 |
4 | 2019-06-25 | -8.32 |
5 | 2019-09-27 | -8.25 |
6 | 2019-06-14 | -8.05 |
7 | 2019-09-13 | -7.16 |
8 | 2019-07-29 | -6.90 |
9 | 2019-09-24 | -6.71 |
10 | 2019-09-26 | -6.04 |
11 | 2019-12-02 | -5.97 |
12 | 2019-10-18 | -5.92 |
13 | 2019-08-27 | -5.82 |
14 | 2019-12-06 | -5.76 |
15 | 2019-11-07 | -5.72 |
16 | 2019-07-31 | -5.19 |
17 | 2019-08-29 | -5.07 |
18 | 2019-10-09 | -4.93 |
19 | 2019-11-18 | -4.88 |
20 | 2019-07-11 | -4.86 |
21 | 2019-12-10 | -4.75 |
22 | 2019-09-06 | -4.67 |
23 | 2019-10-28 | -4.60 |
24 | 2019-06-24 | -4.33 |
25 | 2019-06-20 | -4.04 |
26 | 2019-08-21 | -3.99 |
27 | 2019-08-02 | -3.86 |
28 | 2019-12-05 | -3.73 |
29 | 2019-09-19 | -3.59 |
30 | 2019-08-22 | -3.45 |
31 | 2019-07-16 | -3.32 |
32 | 2019-08-30 | -3.26 |
33 | 2019-07-15 | -3.24 |
34 | 2019-08-23 | -3.22 |
35 | 2019-10-08 | -3.12 |
36 | 2019-11-21 | -3.05 |
37 | 2019-11-05 | -2.95 |
38 | 2019-11-01 | -2.88 |
39 | 2019-12-04 | -2.88 |
40 | 2019-10-16 | -2.87 |
41 | 2019-09-20 | -2.87 |
42 | 2019-12-23 | -2.84 |
43 | 2019-12-27 | -2.74 |
44 | 2019-08-14 | -2.59 |
45 | 2019-10-17 | -2.55 |
46 | 2019-10-31 | -2.52 |
47 | 2019-11-19 | -2.52 |
48 | 2019-08-15 | -2.43 |
49 | 2019-10-14 | -2.29 |
50 | 2019-08-06 | -2.25 |
No data to display.
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:26:42