CRWD stock analysis of June 7, 2022
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
176.68 close price
755 trading day
Pre-market
2022-06-06 close ⇢ 2022-06-07 open
-1.70%
- #5 worst pre-market of 2022 June
- #44 worst pre-market of 2022
- 2022-06-06 closed at 168.97
- 2022-06-07 opened at 166.10
Intraday
+6.37%
- #2 best intraday of 2022 June
- #9 best intraday of 2022
- #35 best intraday of ALL-TIME
- opened at 166.10 ⇢ closed at 176.68
- highest at 181.89 ⇢ +9.51%
- lowest at 165.84 ⇢ -0.16%
- close-to-close ⇢ +4.56%
Post-market
2022-06-07 close ⇢ 2022-06-08 open
-0.38%
- 2022-06-07 closed at 176.68
- 2022-06-08 opened at 176.00
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:
261 days
Trading days:
179
SELL
Value on 2023-02-23 close
707.04
NET: -292.96
ROI: -29.30% (0.71x)
Annualised: -38.42% (0.62x)
Stock price: 117.44
Duration: 261 days
Trading days: 179
HIGHEST VALUE
Value on 2022-08-11
1,238.59
NET: +238.59
ROI: +23.86% (1.24x)
Annualised: +232.53% (3.33x)
Stock price: 205.73
Duration: 65 days
Trading days: 45
LOWEST VALUE
Value on 2023-01-10
555.39
NET: -444.61
Max drawdown: -44.46% (0.56x)
Annualised: -62.81% (0.37x)
Stock price: 92.25
Duration: 217 days
Trading days: 149
CRWD stock timeline
- June 7, 2022 was 755th 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 ), June 7, 2022 is at 80.84% of entire CRWD stock history.
- It means that there are at least 179 CRWD trading days after June 7, 2022.
- 2022-06-07 was 2 years 31 days OR 761 days ago.
- June 7, 2022 was Tuesday of 23rd week in 2022.
- 2022-06-07 was 109th trading day in 2022 ⬤ 5th trading day in 2022 June.
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 (176.68) 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: 2022
- Month: 2022 June
| Position | Date | Percentage |
|---|---|---|
| 1 | 2022-06-03 | 3.32 |
| 2 | 2022-06-23 | 1.77 |
| 3 | 2022-06-22 | 1.74 |
| 4 | 2022-06-14 | 1.30 |
| 5 | 2022-06-13 | 0.96 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2022-03-09 | 10.67 |
| 2 | 2022-11-09 | 8.28 |
| 3 | 2022-05-19 | 6.41 |
| 4 | 2022-11-17 | 5.23 |
| 5 | 2022-04-11 | 4.96 |
| 6 | 2022-11-14 | 4.92 |
| 7 | 2022-05-09 | 4.86 |
| 8 | 2022-12-12 | 4.80 |
| 9 | 2022-10-17 | 3.73 |
| 10 | 2022-07-26 | 3.62 |
| 11 | 2022-08-09 | 3.51 |
| 12 | 2022-05-16 | 3.37 |
| 13 | 2022-06-03 | 3.32 |
| 14 | 2022-07-15 | 3.16 |
| 15 | 2022-02-28 | 3.14 |
| 16 | 2022-10-03 | 3.11 |
| 17 | 2022-02-25 | 3.08 |
| 18 | 2022-08-22 | 3.00 |
| 19 | 2022-03-08 | 2.90 |
| 20 | 2022-09-26 | 2.89 |
| 21 | 2022-08-11 | 2.49 |
| 22 | 2022-02-14 | 2.49 |
| 23 | 2022-08-24 | 2.40 |
| 24 | 2022-10-31 | 2.36 |
| 25 | 2022-02-22 | 2.35 |
| 26 | 2022-05-12 | 2.32 |
| 27 | 2022-10-14 | 2.31 |
| 28 | 2022-01-25 | 2.31 |
| 29 | 2022-08-29 | 2.22 |
| 30 | 2022-09-08 | 2.15 |
| 31 | 2022-12-30 | 2.10 |
| 32 | 2022-10-13 | 2.06 |
| 33 | 2022-04-07 | 2.06 |
| 34 | 2022-08-30 | 2.02 |
| 35 | 2022-08-23 | 2.00 |
| 36 | 2022-01-26 | 2.00 |
| 37 | 2022-05-26 | 1.96 |
| 38 | 2022-05-31 | 1.89 |
| 39 | 2022-10-26 | 1.84 |
| 40 | 2022-02-08 | 1.79 |
| 41 | 2022-11-04 | 1.78 |
| 42 | 2022-06-23 | 1.77 |
| 43 | 2022-07-18 | 1.75 |
| 44 | 2022-06-22 | 1.74 |
| 45 | 2022-08-10 | 1.59 |
| 46 | 2022-08-02 | 1.56 |
| 47 | 2022-03-15 | 1.56 |
| 48 | 2022-12-28 | 1.47 |
| 49 | 2022-03-03 | 1.43 |
| 50 | 2022-07-19 | 1.35 |
No data to display.
No data to display.
| Position | Date | Percentage |
|---|---|---|
| 1 | 2022-06-10 | -6.27 |
| 2 | 2022-06-02 | -4.69 |
| 3 | 2022-06-15 | -4.45 |
| 4 | 2022-06-09 | -3.12 |
| 5 | 2022-06-06 | -1.70 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2022-11-29 | -18.63 |
| 2 | 2022-06-10 | -6.27 |
| 3 | 2022-02-23 | -5.15 |
| 4 | 2022-10-12 | -4.93 |
| 5 | 2022-05-27 | -4.75 |
| 6 | 2022-06-02 | -4.69 |
| 7 | 2022-01-21 | -4.58 |
| 8 | 2022-06-15 | -4.45 |
| 9 | 2022-09-12 | -4.34 |
| 10 | 2022-05-06 | -3.52 |
| 11 | 2022-01-07 | -3.38 |
| 12 | 2022-04-05 | -3.37 |
| 13 | 2022-06-09 | -3.12 |
| 14 | 2022-02-02 | -2.86 |
| 15 | 2022-11-16 | -2.81 |
| 16 | 2022-07-07 | -2.73 |
| 17 | 2022-09-15 | -2.63 |
| 18 | 2022-07-12 | -2.53 |
| 19 | 2022-02-09 | -2.50 |
| 20 | 2022-10-25 | -2.50 |
| 21 | 2022-03-18 | -2.43 |
| 22 | 2022-12-21 | -2.42 |
| 23 | 2022-05-10 | -2.34 |
| 24 | 2022-05-11 | -2.33 |
| 25 | 2022-10-04 | -2.32 |
| 26 | 2022-08-31 | -2.28 |
| 27 | 2022-09-28 | -2.25 |
| 28 | 2022-01-14 | -2.25 |
| 29 | 2022-10-06 | -2.21 |
| 30 | 2022-01-04 | -2.21 |
| 31 | 2022-08-19 | -2.18 |
| 32 | 2022-05-17 | -2.10 |
| 33 | 2022-02-18 | -2.08 |
| 34 | 2022-08-03 | -2.05 |
| 35 | 2022-04-08 | -2.03 |
| 36 | 2022-08-16 | -2.00 |
| 37 | 2022-11-08 | -1.93 |
| 38 | 2022-12-01 | -1.87 |
| 39 | 2022-08-26 | -1.82 |
| 40 | 2022-08-25 | -1.79 |
| 41 | 2022-03-22 | -1.76 |
| 42 | 2022-05-23 | -1.73 |
| 43 | 2022-08-04 | -1.71 |
| 44 | 2022-06-06 | -1.70 |
| 45 | 2022-02-15 | -1.62 |
| 46 | 2022-02-07 | -1.60 |
| 47 | 2022-08-18 | -1.54 |
| 48 | 2022-07-29 | -1.54 |
| 49 | 2022-08-01 | -1.52 |
| 50 | 2022-07-13 | -1.50 |
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: 2022
- Month: 2022 June
| Position | Date | Percentage |
|---|---|---|
| 1 | 2022-06-02 | 8.09 |
| 2 | 2022-06-07 | 6.37 |
| 3 | 2022-06-24 | 3.93 |
| 4 | 2022-06-23 | 3.74 |
| 5 | 2022-06-17 | 3.41 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2022-02-24 | 19.14 |
| 2 | 2022-05-13 | 9.25 |
| 3 | 2022-06-02 | 8.09 |
| 4 | 2022-03-17 | 7.85 |
| 5 | 2022-04-13 | 7.03 |
| 6 | 2022-05-26 | 6.96 |
| 7 | 2022-07-01 | 6.54 |
| 8 | 2022-01-24 | 6.42 |
| 9 | 2022-06-07 | 6.37 |
| 10 | 2022-03-22 | 6.30 |
| 11 | 2022-01-31 | 5.82 |
| 12 | 2022-04-25 | 5.79 |
| 13 | 2022-09-08 | 5.71 |
| 14 | 2022-05-25 | 5.63 |
| 15 | 2022-01-10 | 5.42 |
| 16 | 2022-03-09 | 5.26 |
| 17 | 2022-01-28 | 5.17 |
| 18 | 2022-05-27 | 4.99 |
| 19 | 2022-10-13 | 4.92 |
| 20 | 2022-11-30 | 4.77 |
| 21 | 2022-11-11 | 4.66 |
| 22 | 2022-12-01 | 4.58 |
| 23 | 2022-07-05 | 4.36 |
| 24 | 2022-08-02 | 4.22 |
| 25 | 2022-02-28 | 4.20 |
| 26 | 2022-05-12 | 4.18 |
| 27 | 2022-01-06 | 4.02 |
| 28 | 2022-06-24 | 3.93 |
| 29 | 2022-11-23 | 3.92 |
| 30 | 2022-09-09 | 3.88 |
| 31 | 2022-08-10 | 3.86 |
| 32 | 2022-06-23 | 3.74 |
| 33 | 2022-02-04 | 3.70 |
| 34 | 2022-01-11 | 3.43 |
| 35 | 2022-06-17 | 3.41 |
| 36 | 2022-10-05 | 3.33 |
| 37 | 2022-12-12 | 3.29 |
| 38 | 2022-02-22 | 3.23 |
| 39 | 2022-03-18 | 3.20 |
| 40 | 2022-12-29 | 3.10 |
| 41 | 2022-02-10 | 3.10 |
| 42 | 2022-09-19 | 3.04 |
| 43 | 2022-07-28 | 3.00 |
| 44 | 2022-07-21 | 2.97 |
| 45 | 2022-04-07 | 2.97 |
| 46 | 2022-07-13 | 2.94 |
| 47 | 2022-03-23 | 2.92 |
| 48 | 2022-05-19 | 2.91 |
| 49 | 2022-07-08 | 2.91 |
| 50 | 2022-03-15 | 2.80 |
No data to display.
No data to display.
| Position | Date | Percentage |
|---|---|---|
| 1 | 2022-06-28 | -4.00 |
| 2 | 2022-06-30 | -2.91 |
| 3 | 2022-06-13 | -2.64 |
| 4 | 2022-06-03 | -2.27 |
| 5 | 2022-06-09 | -1.67 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2022-05-09 | -9.63 |
| 2 | 2022-11-04 | -9.51 |
| 3 | 2022-05-05 | -9.06 |
| 4 | 2022-11-02 | -8.08 |
| 5 | 2022-05-06 | -7.76 |
| 6 | 2022-03-04 | -7.60 |
| 7 | 2022-03-07 | -7.51 |
| 8 | 2022-08-31 | -7.40 |
| 9 | 2022-05-11 | -7.36 |
| 10 | 2022-07-26 | -7.14 |
| 11 | 2022-01-13 | -7.04 |
| 12 | 2022-07-12 | -6.69 |
| 13 | 2022-02-17 | -6.60 |
| 14 | 2022-10-14 | -6.27 |
| 15 | 2022-04-21 | -6.24 |
| 16 | 2022-10-10 | -6.21 |
| 17 | 2022-02-23 | -5.15 |
| 18 | 2022-11-18 | -5.13 |
| 19 | 2022-01-25 | -5.04 |
| 20 | 2022-03-08 | -4.99 |
| 21 | 2022-05-16 | -4.94 |
| 22 | 2022-04-26 | -4.88 |
| 23 | 2022-05-24 | -4.65 |
| 24 | 2022-03-03 | -4.49 |
| 25 | 2022-01-12 | -4.39 |
| 26 | 2022-04-05 | -4.36 |
| 27 | 2022-01-21 | -4.16 |
| 28 | 2022-06-28 | -4.00 |
| 29 | 2022-11-07 | -3.97 |
| 30 | 2022-05-18 | -3.94 |
| 31 | 2022-04-18 | -3.85 |
| 32 | 2022-12-06 | -3.81 |
| 33 | 2022-04-29 | -3.80 |
| 34 | 2022-02-11 | -3.52 |
| 35 | 2022-09-22 | -3.45 |
| 36 | 2022-01-04 | -3.42 |
| 37 | 2022-07-18 | -3.42 |
| 38 | 2022-07-22 | -3.41 |
| 39 | 2022-12-05 | -3.37 |
| 40 | 2022-12-15 | -3.29 |
| 41 | 2022-02-02 | -3.26 |
| 42 | 2022-01-03 | -3.25 |
| 43 | 2022-11-03 | -3.15 |
| 44 | 2022-01-05 | -3.09 |
| 45 | 2022-09-01 | -3.07 |
| 46 | 2022-04-20 | -2.98 |
| 47 | 2022-08-11 | -2.91 |
| 48 | 2022-06-30 | -2.91 |
| 49 | 2022-11-01 | -2.71 |
| 50 | 2022-05-17 | -2.68 |
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
