StockDips.com - CRWD

StockDips.com
CrowdStrike Holdings, Inc. (CRWD)
Feel free to use these strategies and data as you wish. All I ask is that you contribute a little of your profit so I can keep this service running. PayPal.Me
Friday - Monday - Daily Strategy Descriptions Friday Close Monday Close Daily Lower Open
Updated Daily Monday 6 Month 6 Month 6 Month
Date Open High Low Close Adj Close Volume Day Buy Sell Return Average Buy Sell Return Average Buy Sell Return Average
9/25/2020 135.80 138.60 134.67 136.39 136.39 3,333,839 Friday 136.39 9.06% 7.00% 9.08%
9/24/2020 137.12 137.90 132.40 133.90 133.90 4,399,600 Thursday Highest Highest 137.12 138.60 1.08% Highest
9/23/2020 141.00 143.70 136.91 138.60 138.60 3,947,500 Wednesday 29.05% 21.77% 141.00 143.70 1.91% 22.53%
9/22/2020 138.52 142.68 134.20 142.68 142.68 5,846,800 Tuesday Lowest Lowest Lowest
9/21/2020 127.25 138.55 125.45 138.13 138.13 7,614,100 Monday 1.65% 138.13 143.70 4.03% 0.61% 127.25 143.70 12.93% 0.18%
9/18/2020 130.22 132.10 126.72 131.43 131.43 11,713,100 Friday 131.43 143.70 9.34% Success Success Success
9/17/2020 127.48 129.23 124.80 128.58 128.58 4,945,100 Thursday 100.00% 96.15% 127.48 143.70 12.72% 94.74%
9/16/2020 132.00 133.84 129.52 131.15 131.15 3,647,200 Wednesday
9/15/2020 130.65 132.19 127.35 131.45 131.45 5,177,500 Tuesday
9/14/2020 127.78 129.90 127.15 128.50 128.50 4,223,100 Monday 128.50 133.84 4.16%
9/11/2020 131.12 131.66 122.85 126.28 126.28 4,284,100 Friday 126.28 133.84 5.99%
9/10/2020 130.28 134.05 128.40 129.35 129.35 6,511,700 Thursday
9/9/2020 129.61 129.70 124.00 128.18 128.18 5,758,300 Wednesday
9/8/2020 118.86 128.93 118.00 125.63 125.63 6,962,900 Tuesday 125.63 134.05 6.70% 118.86 134.05 12.78%
9/4/2020 125.28 129.95 115.25 125.19 125.19 10,846,600 Friday 125.19 134.05 7.08% 125.28 134.05 7.00%
9/3/2020 131.00 138.79 127.00 129.25 129.25 21,225,900 Thursday 131.00 138.79 5.95%
9/2/2020 152.04 153.10 130.98 142.07 142.07 32,009,800 Wednesday
9/1/2020 134.44 144.68 130.00 143.69 143.69 16,048,000 Tuesday
8/31/2020 120.00 126.55 120.00 125.73 125.73 8,674,400 Monday 125.73 153.10 21.77%
8/28/2020 118.26 121.00 117.42 118.64 118.64 3,602,800 Friday 118.64 153.10 29.05%
8/27/2020 117.40 118.27 113.78 117.13 117.13 3,181,400 Thursday
8/26/2020 115.01 119.94 114.26 117.11 117.11 4,861,900 Wednesday
8/25/2020 110.30 114.45 109.35 113.57 113.57 2,817,400 Tuesday 110.30 126.55 14.73%
8/24/2020 113.40 113.66 108.26 111.25 111.25 2,811,000 Monday 111.25 121.00 8.77%
8/21/2020 112.00 113.53 110.87 112.02 112.02 2,348,600 Friday 112.02 121.00 8.02% 112.00 119.94 7.09%
8/20/2020 107.55 112.65 106.82 112.49 112.49 2,803,500 Thursday 107.55 119.94 11.52%
8/19/2020 107.65 109.69 105.70 108.15 108.15 2,234,700 Wednesday
8/18/2020 106.52 107.65 105.62 107.10 107.10 2,551,600 Tuesday
8/17/2020 102.01 105.50 101.75 105.34 105.34 2,817,400 Monday 105.34 113.53 7.77%
8/14/2020 103.21 104.36 100.91 101.25 101.25 3,416,000 Friday 101.25 113.53 12.13%
8/13/2020 99.44 102.12 98.31 100.89 100.89 3,254,900 Thursday
8/12/2020 98.61 100.41 97.23 98.45 98.45 3,193,300 Wednesday
8/11/2020 97.10 100.50 93.37 98.16 98.16 8,324,200 Tuesday
8/10/2020 102.81 102.81 96.70 97.00 97.00 7,267,500 Monday 97.00 104.36 7.59%
8/7/2020 107.20 107.39 100.28 101.75 101.75 6,637,400 Friday 101.75 104.36 2.57% 107.20 107.39 0.18%
8/6/2020 114.56 115.41 109.03 110.30 110.30 3,871,800 Thursday 114.56 115.41 0.74%
8/5/2020 114.97 116.18 113.98 114.75 114.75 4,429,100 Wednesday
8/4/2020 115.56 116.00 112.78 114.96 114.96 2,667,500 Tuesday
8/3/2020 114.48 116.18 112.25 115.48 115.48 4,289,900 Monday 115.48 116.18 0.61%
7/31/2020 112.91 113.84 109.41 113.20 113.20 2,813,300 Friday 113.20 116.18 2.63%
7/30/2020 111.00 112.80 108.91 111.91 111.91 2,895,900 Thursday 111.00 116.18 4.67%
7/29/2020 107.61 113.83 107.40 112.92 112.92 5,178,800 Wednesday
7/28/2020 104.40 109.28 103.82 105.73 105.73 4,704,500 Tuesday
7/27/2020 101.32 104.35 100.17 103.60 103.60 4,537,500 Monday 103.60 113.84 9.88%
7/24/2020 99.10 101.67 97.06 100.03 100.03 4,076,700 Friday 100.03 113.84 13.81% 99.10 113.83 14.86%
7/23/2020 104.56 105.66 99.60 101.46 101.46 3,726,700 Thursday
7/22/2020 106.60 107.18 102.60 103.71 103.71 3,863,700 Wednesday
7/21/2020 108.44 108.47 104.44 106.60 106.60 3,628,900 Tuesday
7/20/2020 101.89 106.95 101.66 106.72 106.72 5,959,200 Monday 106.72 108.47 1.64%
7/17/2020 101.40 102.87 99.00 101.43 101.43 5,725,500 Friday 101.43 108.47 6.94%
7/16/2020 102.10 102.82 98.61 101.06 101.06 5,095,900 Thursday 102.10 108.47 6.24%
7/15/2020 105.58 106.02 100.59 103.15 103.15 4,948,500 Wednesday 105.58 108.47 2.74%
7/14/2020 107.14 109.35 99.12 105.61 105.61 9,077,300 Tuesday
7/13/2020 118.02 118.58 105.72 106.21 106.21 7,229,000 Monday 106.21 109.35 2.96%
7/10/2020 117.57 118.25 115.41 116.65 116.65 3,437,200 Friday 116.65 118.58 1.65%
7/9/2020 115.51 118.38 113.11 117.46 117.46 7,064,500 Thursday
7/8/2020 107.37 114.69 107.10 114.55 114.55 6,953,500 Wednesday
7/7/2020 107.00 108.67 105.21 106.42 106.42 4,591,500 Tuesday
7/6/2020 109.34 109.68 104.71 106.39 106.39 7,913,100 Monday 106.39 118.38 11.27%
7/2/2020 103.65 107.70 102.30 107.27 107.27 9,061,000 Thursday 107.27 118.38 10.36%
7/1/2020 100.00 103.64 99.25 102.95 102.95 5,355,600 Wednesday 100.00 114.69 14.69%
6/30/2020 98.44 101.38 97.33 100.29 100.29 5,056,200 Tuesday
6/29/2020 99.77 99.77 94.18 98.10 98.10 6,304,600 Monday 98.10 107.70 9.79%
6/26/2020 104.00 104.00 97.52 98.79 98.79 17,438,500 Friday 98.79 107.70 9.02% 104.00 107.70 3.56%
6/25/2020 103.80 108.34 103.64 105.71 105.71 6,112,400 Thursday
6/24/2020 103.83 106.10 100.50 103.70 103.70 4,958,100 Wednesday 103.83 108.34 4.34%
6/23/2020 105.80 107.30 103.15 104.27 104.27 8,600,900 Tuesday
6/22/2020 101.34 105.56 100.26 105.02 105.02 8,418,200 Monday 105.02 108.34 3.16%
6/19/2020 103.00 104.89 100.64 101.08 101.08 10,744,100 Friday 101.08 108.34 7.18%
6/18/2020 98.18 101.87 97.86 101.61 101.61 9,565,100 Thursday 98.18 107.30 9.29%
6/17/2020 101.64 101.74 97.77 98.69 98.69 7,634,000 Wednesday
6/16/2020 100.00 101.68 94.69 101.04 101.04 9,808,100 Tuesday
6/15/2020 92.65 100.00 91.50 99.02 99.02 9,018,900 Monday 99.02 104.89 5.93% 92.65 104.89 13.21%
6/12/2020 97.99 97.99 91.05 93.12 93.12 6,448,400 Friday 93.12 104.89 12.64%
6/11/2020 94.85 100.12 94.22 95.04 95.04 8,323,200 Thursday 94.85 101.74 7.27%
6/10/2020 95.00 97.74 94.33 97.22 97.22 5,816,800 Wednesday
6/9/2020 96.00 96.88 93.62 93.90 93.90 4,351,100 Tuesday
6/8/2020 93.87 97.50 93.62 95.43 95.43 7,482,400 Monday 95.43 100.12 4.91% 93.87 100.12 6.66%
6/5/2020 92.73 95.98 88.87 93.93 93.93 9,600,600 Friday 93.93 100.12 6.59% 92.73 100.12 7.97%
6/4/2020 94.23 98.49 91.83 95.98 95.98 16,371,200 Thursday 94.23 98.49 4.52%
6/3/2020 99.98 103.80 95.60 98.10 98.10 21,051,500 Wednesday
6/2/2020 96.59 96.80 90.03 92.25 92.25 12,883,300 Tuesday
6/1/2020 90.56 95.80 90.21 94.84 94.84 12,028,800 Monday 94.84 103.80 9.45%
5/29/2020 83.19 88.00 81.20 87.81 87.81 13,487,800 Friday 87.81 103.80 18.21%
5/28/2020 78.20 82.28 78.00 79.50 79.50 3,805,900 Thursday
5/27/2020 79.00 79.00 71.51 77.99 77.99 7,021,300 Wednesday 79.00 96.80 22.53%
5/26/2020 83.39 83.40 77.95 79.35 79.35 4,122,400 Tuesday 79.35 88.00 10.90%
5/22/2020 81.00 82.70 80.00 82.22 82.22 2,823,000 Friday 82.22 88.00 7.03%
5/21/2020 81.62 81.87 78.82 80.60 80.60 2,072,300 Thursday
5/20/2020 80.72 81.74 79.15 80.97 80.97 3,564,100 Wednesday
5/19/2020 76.53 79.58 76.50 78.55 78.55 2,675,400 Tuesday
5/18/2020 78.11 78.99 75.78 76.10 76.10 2,869,400 Monday 76.10 82.70 8.67%
5/15/2020 77.50 80.29 76.33 77.14 77.14 3,292,900 Friday 77.14 82.70 7.21%
5/14/2020 76.00 77.40 74.53 77.14 77.14 3,322,200 Thursday 76.00 81.74 7.55%
5/13/2020 77.86 79.30 73.12 76.57 76.57 4,333,100 Wednesday
5/12/2020 77.00 80.63 75.31 76.15 76.15 4,514,400 Tuesday
5/11/2020 77.05 78.35 76.15 76.23 76.23 2,418,200 Monday 76.23 80.63 5.77%
5/8/2020 76.55 77.96 75.00 76.70 76.70 3,464,200 Friday 76.70 80.63 5.12%
5/7/2020 74.00 76.75 73.66 75.49 75.49 5,656,900 Thursday
5/6/2020 71.94 73.62 69.32 72.44 72.44 4,492,900 Wednesday
5/5/2020 74.27 75.00 70.88 71.59 71.59 3,743,200 Tuesday
5/4/2020 68.35 73.67 67.81 73.43 73.43 3,899,600 Monday 73.43 77.96 6.17% 68.35 77.96 14.06%
5/1/2020 66.28 70.19 65.80 69.21 69.21 2,997,800 Friday 69.21 77.96 12.64% 66.28 76.75 15.80%
4/30/2020 69.28 69.28 67.12 67.66 67.66 2,213,900 Thursday
4/29/2020 71.00 71.60 68.19 69.28 69.28 6,111,400 Wednesday
4/28/2020 74.00 74.71 68.39 70.13 70.13 4,634,100 Tuesday
4/27/2020 73.00 75.00 72.02 73.60 73.60 4,360,200 Monday 73.60 74.71 1.51%
4/24/2020 69.00 74.65 68.89 72.00 72.00 9,725,100 Friday 72.00 75.00 4.17%
4/23/2020 68.06 69.96 68.00 68.91 68.91 3,065,000 Thursday 68.06 75.00 10.20%
4/22/2020 67.67 69.31 67.23 68.07 68.07 3,734,400 Wednesday
4/21/2020 68.66 70.50 62.77 66.07 66.07 6,950,300 Tuesday
4/20/2020 64.87 70.20 64.39 68.43 68.43 6,529,900 Monday 68.43 74.65 9.09%
4/17/2020 64.46 65.62 63.25 64.74 64.74 4,139,700 Friday 64.74 74.65 15.31%
4/16/2020 62.00 64.45 61.54 63.45 63.45 5,002,100 Thursday
4/15/2020 59.34 62.64 58.73 61.82 61.82 4,196,900 Wednesday 59.34 70.50 18.81%
4/14/2020 59.99 62.00 58.50 60.89 60.89 6,485,700 Tuesday
4/13/2020 58.00 59.37 57.36 58.77 58.77 2,867,000 Monday 58.77 65.62 11.66% 58.00 65.62 13.14%
4/9/2020 60.48 60.79 57.50 58.15 58.15 3,752,900 Thursday 58.15 65.62 12.85%
4/8/2020 59.65 60.88 59.05 60.32 60.32 4,337,500 Wednesday
4/7/2020 59.45 61.30 57.75 59.60 59.60 7,472,800 Tuesday
4/6/2020 59.08 60.53 58.66 59.07 59.07 5,008,100 Monday 59.07 61.30 3.78%
4/3/2020 55.85 59.25 55.85 57.82 57.82 4,555,800 Friday 57.82 61.30 6.02% 55.85 61.30 9.76%
4/2/2020 54.51 56.92 54.11 56.69 56.69 3,058,700 Thursday 54.51 61.30 12.46%
4/1/2020 54.00 56.55 53.53 54.58 54.58 3,113,900 Wednesday 54.00 61.30 13.52%
3/31/2020 57.03 60.03 55.26 55.68 55.68 4,921,400 Tuesday 57.03 60.53 6.14%
3/30/2020 58.81 59.83 56.27 57.72 57.72 4,449,500 Monday 57.72 60.03 4.00%
3/27/2020 57.02 59.87 56.02 58.79 58.79 3,826,100 Friday 58.79 60.03 2.11% 57.02 60.03 5.28%
3/26/2020 55.84 59.10 55.04 58.64 58.64 5,838,700 Thursday
3/25/2020 56.00 59.50 55.60 55.78 55.78 5,512,900 Wednesday 56.00 60.03 7.20%
3/24/2020 54.92 58.65 54.28 57.33 57.33 8,088,000 Tuesday