CRWD Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema In Scanner High Price Close Price Date
D-59,W-65,M-69 200: 377.7  100: 417.54
50: 446.02 21: 472.54		 No 491.26 485.38 June 24, 2025
D-62,W-66,M-69 200: 376.86  100: 416.24
50: 444.41 21: 471.19		 No 470.76 491.81 June 23, 2025
D-61,W-65,M-69 200: 375.1  100: 413.6
50: 441.1 21: 468.26		 No 490 485.16 June 18, 2025
D-65,W-66,M-69 200: 374.14  100: 412.22
50: 439.3 21: 466.48		 No 479.45 492.03 June 17, 2025
D-61,W-65,M-69 200: 373.08  100: 410.67
50: 437.15 21: 463.79		 No 481.84 479.39 June 16, 2025
D-62,W-65,M-69 200: 372.21  100: 409.34
50: 435.42 21: 462.14		 No 475 480.62 June 13, 2025
D-62,W-65,M-69 200: 371.38  100: 407.94
50: 433.58 21: 460.2		 No 474.02 481.73 June 12, 2025
D-61,W-64,M-68 200: 370.52  100: 406.49
50: 431.61 21: 457.93		 No 467.52 476.98 June 11, 2025
D-58,W-63,M-67 200: 369.65  100: 405.11
50: 429.76 21: 455.93		 No 465.26 467.65 June 10, 2025
D-57,W-63,M-67 200: 368.86  100: 403.89
50: 428.21 21: 454.69		 No 470.34 464.39 June 9, 2025
D-58,W-63,M-68 200: 368.04  100: 402.69
50: 426.74 21: 453.67		 No 463.5 468.41 June 6, 2025
D-57,W-62,M-67 200: 367.16  100: 401.39
50: 425.04 21: 452.12		 No 462.49 462.94 June 5, 2025
D-56,W-61,M-66 200: 366.37  100: 400.16
50: 423.49 21: 450.98		 No 454.75 460.56 June 4, 2025
D-69,W-66,M-69 200: 365.45  100: 398.94
50: 421.98 21: 449.98		 No 480.54 488.76 June 3, 2025
D-66,W-64,M-69 200: 364.22  100: 397.13
50: 419.25 21: 445.89		 No 462.33 479.17 June 2, 2025
D-64,W-64,M-68 200: 363.11  100: 395.48
50: 416.8 21: 442.39		 No 462.33 471.37 May 30, 2025
D-61,W-62,M-68 200: 362.1  100: 393.95
50: 414.58 21: 439.34		 No 472 458.81 May 29, 2025
D-66,W-63,M-68 200: 361.27  100: 392.67
50: 412.77 21: 437.29		 No 472.04 468.83 May 28, 2025
D-68,W-64,M-68 200: 360.32  100: 391.15
50: 410.48 21: 433.97		 No 464 472.22 May 27, 2025
D-63,W-62,M-67 200: 359.32  100: 389.54
50: 407.96 21: 429.94		 No 438.5 455.59 May 23, 2025
D-60,W-60,M-67 200: 358.38  100: 388.23
50: 406.01 21: 427.25		 No 430.71 444.07 May 22, 2025
D-56,W-59,M-66 200: 357.59  100: 387.12
50: 404.46 21: 425.47		 No 436.8 434.74 May 21, 2025
D-60,W-60,M-66 200: 356.86  100: 386.18
50: 403.22 21: 424.5		 No 441.89 442.25 May 20, 2025
D-61,W-60,M-67 200: 355.97  100: 385.08
50: 401.63 21: 422.63		 No 432.43 444.35 May 19, 2025
D-60,W-60,M-66 200: 355.12  100: 383.91
50: 399.89 21: 420.34		 No 435.03 439.26 May 16, 2025
D-57,W-59,M-66 200: 354.34  100: 382.8
50: 398.28 21: 418.35		 No 423.01 431.84 May 15, 2025
D-59,W-59,M-66 200: 353.68  100: 381.82
50: 396.91 21: 416.93		 No 442.9 435.94 May 14, 2025
D-61,W-60,M-66 200: 353.02  100: 380.73
50: 395.31 21: 414.93		 No 428.21 440.2 May 13, 2025
D-52,W-56,M-63 200: 351.61  100: 378.51
50: 392.01 21: 410.46		 No 418.95 410.57 May 9, 2025
D-68,W-62,M-66 200: 349.05  100: 374.51
50: 386.15 21: 403.26		 No 436 443.47 May 5, 2025
D-67,W-62,M-66 200: 348.27  100: 373.1
50: 383.81 21: 399.03		 No 439 440.58 May 2, 2025
D-65,W-61,M-66 200: 347.59  100: 371.72
50: 381.49 21: 394.66		 No 430 431.88 May 1, 2025
D-64,W-60,M-65 200: 347  100: 370.49
50: 379.44 21: 390.74		 No 419.01 428.87 April 30, 2025
D-65,W-60,M-66 200: 346.46  100: 369.29
50: 377.42 21: 386.73		 No 424.49 430.99 April 29, 2025
D-63,W-60,M-65 200: 345.91  100: 368.04
50: 375.23 21: 382.07		 No 424.84 423.08 April 28, 2025
D-64,W-60,M-65 200: 345.45  100: 366.91
50: 373.28 21: 377.75		 No 414.69 424.88 April 25, 2025
D-62,W-59,M-65 200: 344.9  100: 365.71
50: 371.17 21: 372.79		 No 386 414.05 April 24, 2025
D-55,W-54,M-62 200: 344.44  100: 364.7
50: 369.42 21: 368.45		 No 383.24 385.75 April 23, 2025
D-50,W-52,M-61 200: 344.26  100: 364.25
50: 368.75 21: 366.62		 No 368.43 368.45 April 22, 2025
D-48,W-53,M-59 200: 344.21  100: 364.13
50: 368.77 21: 366.43		 No 363.8 362.69 April 21, 2025
D-52,W-53,M-61 200: 344.39  100: 364.08
50: 369.01 21: 366.83		 No 384.32 375.62 April 17, 2025
D-54,W-53,M-61 200: 344.24  100: 363.8
50: 368.74 21: 365.9		 No 386.11 379.84 April 16, 2025
D-58,W-56,M-63 200: 344.04  100: 363.44
50: 368.29 21: 364.43		 No 382 392.8 April 15, 2025
D-54,W-53,M-62 200: 343.72  100: 362.81
50: 367.29 21: 361.45		 No 386.33 378.66 April 14, 2025
D-54,W-53,M-62 200: 343.56  100: 362.46
50: 366.83 21: 359.63		 No 366.01 377.9 April 11, 2025
D-52,W-52,M-60 200: 343.44  100: 362.12
50: 366.38 21: 357.71		 No 369 368.61 April 10, 2025
D-54,W-54,M-60 200: 343.43  100: 361.96
50: 366.28 21: 356.56		 No 325 378.01 April 9, 2025
D-38,W-44,M-55 200: 343.22  100: 361.62
50: 365.81 21: 354.31		 Yes 342.71 325.04 April 8, 2025
D-37,W-44,M-55 200: 343.55  100: 362.33
50: 367.47 21: 357.39		 Yes 300.06 324.36 April 7, 2025
D-36,W-43,M-54 200: 343.91  100: 363.07
50: 369.23 21: 360.86		 Yes 328.02 321.63 April 4, 2025
D-43,W-48,M-57 200: 344.28  100: 363.88
50: 371.17 21: 364.99		 No 350.94 347.39 April 3, 2025
D-50,W-52,M-61 200: 344.4  100: 364.19
50: 372.15 21: 366.85		 No 353.16 371.49 April 2, 2025
D-47,W-51,M-58 200: 344.25  100: 364.02
50: 372.17 21: 366.36		 No 358.94 362.38 April 1, 2025
D-43,W-50,M-58 200: 344.2  100: 364.03
50: 372.57 21: 366.78		 No 345.79 352.58 March 31, 2025
D-45,W-50,M-58 200: 344.12  100: 364.26
50: 373.39 21: 368.27		 No 365.5 357.11 March 28, 2025
D-48,W-51,M-60 200: 344.13  100: 364.39
50: 374.05 21: 369.45		 No 368.77 366.56 March 27, 2025
D-49,W-52,M-60 200: 344.01  100: 364.32
50: 374.36 21: 369.75		 No 382.39 371.41 March 26, 2025
D-54,W-55,M-62 200: 343.85  100: 364.15
50: 374.48 21: 369.57		 No 378 384.95 March 25, 2025
D-50,W-51,M-60 200: 343.55  100: 363.7
50: 374.05 21: 367.96		 No 369.05 372.64 March 24, 2025
D-47,W-51,M-59 200: 343.42  100: 363.5
50: 374.11 21: 367.46		 No 358.7 362.24 March 21, 2025
D-49,W-52,M-60 200: 343.39  100: 363.49
50: 374.59 21: 368.01		 No 370.9 369.03 March 20, 2025
D-50,W-53,M-61 200: 343.32  100: 363.35
50: 374.82 21: 367.91		 No 366.22 375.05 March 19, 2025
D-47,W-51,M-59 200: 343.14  100: 363.07
50: 374.81 21: 367.15		 No 362 363.15 March 18, 2025
D-47,W-49,M-59 200: 343.04  100: 363.02
50: 375.29 21: 367.58		 No 353 364.83 March 17, 2025
D-44,W-49,M-57 200: 342.9  100: 362.94
50: 375.72 21: 367.86		 No 338.51 353.73 March 14, 2025
D-37,W-46,M-55 200: 342.93  100: 363.08
50: 376.61 21: 369.35		 Yes 346.57 332.53 March 13, 2025
D-40,W-48,M-57 200: 343.2  100: 363.65
50: 378.41 21: 373.23		 No 343.59 346.76 March 12, 2025
D-34,W-46,M-55 200: 343.35  100: 363.94
50: 379.71 21: 376.01		 Yes 310 329.75 March 11, 2025
D-26,W-46,M-52 200: 343.64  100: 364.57
50: 381.74 21: 380.88		 Yes 322.25 308.86 March 10, 2025
D-30,W-45,M-55 200: 344.15  100: 365.63
50: 384.72 21: 388.47		 Yes 344.56 333.5 March 7, 2025
D-33,W-48,M-57 200: 344.44  100: 366.23
50: 386.81 21: 394.25		 No 356.58 347.73 March 6, 2025
D-38,W-51,M-59 200: 344.56  100: 366.56
50: 388.41 21: 399.15		 No 361.68 365.44 March 5, 2025
D-45,W-56,M-63 200: 344.4  100: 366.52
50: 389.34 21: 402.7		 No 376.98 390.16 March 4, 2025
D-42,W-56,M-62 200: 344.12  100: 366
50: 389.31 21: 404.02		 No 399 382.73 March 3, 2025
D-44,W-56,M-62 200: 343.96  100: 365.61
50: 389.58 21: 406.26		 No 379 389.66 February 28, 2025
D-40,W-54,M-61 200: 343.87  100: 365.04
50: 389.58 21: 408		 No 401.5 380.24 February 27, 2025
D-45,W-56,M-63 200: 343.67  100: 364.69
50: 389.96 21: 410.93		 No 384.69 394.56 February 26, 2025
D-38,W-54,M-61 200: 343.28  100: 364.07
50: 389.77 21: 412.65		 No 387.27 379.75 February 25, 2025
D-42,W-60,M-62 200: 342.92  100: 363.75
50: 390.18 21: 416.11		 No 405.49 391.72 February 24, 2025
D-48,W-59,M-63 200: 342.69  100: 363.17
50: 390.11 21: 418.68		 No 428.86 406.68 February 21, 2025
D-63,W-67,M-66 200: 342.14  100: 362.29
50: 389.44 21: 419.94		 No 441.01 436.14 February 20, 2025
D-74,W-71,M-68 200: 341.39  100: 360.82
50: 387.53 21: 418.24		 No 455.36 450.14 February 19, 2025
D-78,W-72,M-68 200: 339.46  100: 357.1
50: 382.1 21: 410.62		 No 449.47 451.74 February 14, 2025
D-80,W-72,M-68 200: 338.5  100: 355.21
50: 379.26 21: 406.29		 No 435 453.77 February 13, 2025
D-75,W-70,M-67 200: 337.48  100: 353.24
50: 376.22 21: 401.29		 No 425.89 434.63 February 12, 2025
D-74,W-70,M-67 200: 336.69  100: 351.62
50: 373.84 21: 397.78		 No 426.65 431.64 February 11, 2025
D-73,W-68,M-67 200: 335.73  100: 350
50: 371.48 21: 394.22		 No 424.77 428.92 February 10, 2025
D-71,W-68,M-66 200: 335.22  100: 348.46
50: 369.13 21: 390.57		 No 424 421.59 February 7, 2025
D-71,W-68,M-66 200: 334.51  100: 347
50: 366.99 21: 387.3		 No 415.5 420.51 February 6, 2025
D-70,W-68,M-66 200: 333.74  100: 345.54
50: 364.81 21: 383.8		 No 408 417.22 February 5, 2025
D-67,W-66,M-65 200: 333  100: 344.1
50: 362.67 21: 380.29		 No 396 407.52 February 4, 2025
D-63,W-65,M-64 200: 332.25  100: 342.82
50: 360.84 21: 377.42		 No 386.01 397.57 February 3, 2025
D-63,W-65,M-65 200: 331.71  100: 341.75
50: 359.34 21: 375.3		 No 398.4 398.07 January 31, 2025
D-63,W-64,M-65 200: 331.09  100: 340.62
50: 357.75 21: 372.9		 No 399.73 396.87 January 30, 2025
D-63,W-63,M-64 200: 330.52  100: 339.5
50: 356.16 21: 370.38		 No 404.35 397.07 January 29, 2025
D-70,W-66,M-66 200: 329.92  100: 338.36
50: 354.49 21: 367.57		 No 373 408.68 January 28, 2025
D-57,W-60,M-63 200: 329.13  100: 336.94
50: 352.28 21: 363.24		 No 366.28 373.75 January 27, 2025
D-58,W-60,M-63 200: 328.74  100: 336.22
50: 351.4 21: 362.13		 No 378.41 374.92 January 24, 2025
D-60,W-61,M-63 200: 328.31  100: 335.47
50: 350.44 21: 360.79		 No 376.81 377.7 January 23, 2025
D-60,W-61,M-63 200: 327.81  100: 334.63
50: 349.33 21: 359.01		 No 369.45 377.98 January 22, 2025
D-55,W-59,M-62 200: 327.27  100: 333.78
50: 348.16 21: 357.01		 No 360.6 366.41 January 21, 2025
D-51,W-56,M-61 200: 326.69  100: 333.16
50: 347.41 21: 356.02		 No 370.14 357 January 17, 2025
D-54,W-58,M-62 200: 326.25  100: 332.68
50: 347.02 21: 355.92		 No 366.26 363.38 January 16, 2025
D-53,W-58,M-62 200: 325.81  100: 332.06
50: 346.35 21: 355.13		 No 355 362.02 January 15, 2025
D-47,W-55,M-61 200: 325.45  100: 331.46
50: 345.71 21: 354.41		 No 345 348.04 January 14, 2025
D-43,W-55,M-59 200: 325.22  100: 331.12
50: 345.62 21: 355.08		 No 342.76 341.46 January 13, 2025
D-46,W-55,M-60 200: 324.89  100: 330.91
50: 345.79 21: 356.51		 No 354.91 348.84 January 10, 2025
D-51,W-58,M-62 200: 324.43  100: 330.51
50: 345.66 21: 357.32		 No 356.19 358.72 January 8, 2025
D-55,W-58,M-62 200: 323.56  100: 329.31
50: 344.52 21: 356.88		 No 362.5 366.36 January 6, 2025
D-52,W-57,M-62 200: 322.77  100: 328.51
50: 343.63 21: 355.88		 No 349.73 359.02 January 3, 2025
D-46,W-55,M-61 200: 322.22  100: 327.88
50: 343 21: 355.55		 No 346.52 347.34 January 2, 2025
D-43,W-54,M-60 200: 321.8  100: 327.48
50: 342.83 21: 356.41		 No 351 342.16 December 31, 2024
D-49,W-57,M-61 200: 321  100: 326.72
50: 342.59 21: 358.82		 No 361.15 354.99 December 27, 2024
D-55,W-59,M-63 200: 320.52  100: 326.14
50: 342.08 21: 359.22		 No 365.75 365.08 December 26, 2024
2025 © SwingIdea.com
?>