$465.57
+15.96+3.55%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on CRWD
CrowdStrike Holdings, Inc. Class A Common Stock is up 3.55% to $465.57, outpacing the Technology sector on light volume — just 0.56× the 20-day average.
- Outperforming the Technology sector by 2.64 points today (+0.91% group vs. +3.55% here)
- Sitting 55% of the way between 52W low $342.72 and high $566.90
- Volume is only 0.56× the 20-day average — quieter tape than recent sessions
- Opened up 1.27% from the prior close of $449.61
- Closed in the top 5% of today's intraday range
Range: $452.93 – 466.54Change: +2.54%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $454.04 | 27.0K |
| Apr 21, 1:40 PM | $455.81 | 61.9K |
| Apr 21, 1:45 PM | $457.58 | 68.5K |
| Apr 21, 1:50 PM | $457.85 | 33.9K |
| Apr 21, 1:55 PM | $457.44 | 58.4K |
| Apr 21, 2:00 PM | $456.22 | 67.7K |
| Apr 21, 2:05 PM | $456.98 | 52.8K |
| Apr 21, 2:10 PM | $457.38 | 58.9K |
| Apr 21, 2:15 PM | $457.87 | 70.7K |
| Apr 21, 2:20 PM | $459.31 | 49.2K |
| Apr 21, 2:25 PM | $460.21 | 68.1K |
| Apr 21, 2:30 PM | $458.45 | 71.5K |
| Apr 21, 2:35 PM | $457.05 | 34.3K |
| Apr 21, 2:40 PM | $456.55 | 55.4K |
| Apr 21, 2:45 PM | $455.36 | 61.7K |
| Apr 21, 2:50 PM | $455.82 | 29.3K |
| Apr 21, 2:55 PM | $457.26 | 65.1K |
| Apr 21, 3:00 PM | $458.69 | 41.4K |
| Apr 21, 3:05 PM | $457.64 | 49.6K |
| Apr 21, 3:10 PM | $457.81 | 34.3K |
| Apr 21, 3:15 PM | $456.78 | 47.8K |
| Apr 21, 3:20 PM | $456.06 | 35.3K |
| Apr 21, 3:25 PM | $455.27 | 36.1K |
| Apr 21, 3:30 PM | $454.91 | 39.8K |
| Apr 21, 3:35 PM | $454.95 | 55.0K |
| Apr 21, 3:40 PM | $454.02 | 71.6K |
| Apr 21, 3:45 PM | $453.74 | 37.6K |
| Apr 21, 3:50 PM | $452.93 | 70.4K |
| Apr 21, 3:55 PM | $454.49 | 30.1K |
| Apr 21, 4:00 PM | $455.47 | 68.7K |
| Apr 21, 4:05 PM | $456.31 | 34.0K |
| Apr 21, 4:10 PM | $456.55 | 70.7K |
| Apr 21, 4:15 PM | $457.54 | 35.1K |
| Apr 21, 4:20 PM | $459.30 | 74.2K |
| Apr 21, 4:25 PM | $458.10 | 70.7K |
| Apr 21, 4:30 PM | $459.73 | 35.4K |
| Apr 21, 4:35 PM | $460.14 | 72.9K |
| Apr 21, 4:40 PM | $461.42 | 63.7K |
| Apr 21, 4:45 PM | $460.87 | 40.6K |
| Apr 21, 4:50 PM | $460.40 | 50.5K |
| Apr 21, 4:55 PM | $461.26 | 39.4K |
| Apr 21, 5:00 PM | $461.05 | 62.4K |
| Apr 21, 5:05 PM | $460.64 | 72.1K |
| Apr 21, 5:10 PM | $460.02 | 43.0K |
| Apr 21, 5:15 PM | $458.28 | 53.6K |
| Apr 21, 5:20 PM | $456.78 | 44.6K |
| Apr 21, 5:25 PM | $458.26 | 73.6K |
| Apr 21, 5:30 PM | $459.94 | 56.8K |
| Apr 21, 5:35 PM | $459.22 | 49.7K |
| Apr 21, 5:40 PM | $459.68 | 71.8K |
| Apr 21, 5:45 PM | $460.19 | 54.9K |
| Apr 21, 5:50 PM | $461.90 | 29.7K |
| Apr 21, 5:55 PM | $463.47 | 43.7K |
| Apr 21, 6:00 PM | $465.01 | 41.9K |
| Apr 21, 6:05 PM | $466.42 | 75.9K |
| Apr 21, 6:10 PM | $465.49 | 39.5K |
| Apr 21, 6:15 PM | $466.54 | 71.4K |
| Apr 21, 6:20 PM | $465.77 | 46.5K |
| Apr 21, 6:25 PM | $465.72 | 29.9K |
| Apr 21, 6:30 PM | $465.52 | 48.0K |
| Apr 21, 6:35 PM | $466.24 | 61.2K |
| Apr 21, 6:40 PM | $464.92 | 66.3K |
| Apr 21, 6:45 PM | $464.32 | 70.3K |
| Apr 21, 6:50 PM | $462.96 | 64.3K |
| Apr 21, 6:55 PM | $463.39 | 73.7K |
| Apr 21, 7:00 PM | $463.62 | 55.4K |
| Apr 21, 7:05 PM | $464.50 | 72.4K |
| Apr 21, 7:10 PM | $464.04 | 45.9K |
| Apr 21, 7:15 PM | $462.30 | 39.8K |
| Apr 21, 7:20 PM | $462.82 | 40.3K |
| Apr 21, 7:25 PM | $462.22 | 70.3K |
| Apr 21, 7:30 PM | $463.05 | 38.2K |
| Apr 21, 7:35 PM | $464.51 | 76.5K |
| Apr 21, 7:40 PM | $465.39 | 44.3K |
| Apr 21, 7:45 PM | $466.06 | 54.5K |
| Apr 21, 7:50 PM | $465.85 | 64.7K |
| Apr 21, 7:55 PM | $464.79 | 73.9K |
| Apr 21, 8:00 PM | $465.57 | 38.6K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $449.61
- Open
- $455.33
- Day's Range
- $452.63 – 466.22
- 52-Week Range
- $342.72 – 566.90
- Volume
- 2.1M
- Avg Volume (20d)
- 3.7M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on CRWD
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.56× avg · 2.1M shares
Volume unusually quiet versus 20-day average.
Gap Up+1.27% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning CRWD. We publish when a signal fires — check back.