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

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-52,W-45,M-51 200: 276.32  100: 289.84
50: 276 21: 261.68		 No 272.02 272.02 September 18, 2024
D-54,W-46,M-51 200: 276.43  100: 290.35
50: 276.43 21: 261.28		 No 272.4 272.4 September 17, 2024
D-53,W-21,M-51 200: 276.48  100: 290.75
50: 276.67 21: 260.31		 No 270.05 270.05 September 16, 2024
D-47,W-43,M-50 200: 276.57  100: 291.26
50: 277.03 21: 259.52		 No 261.58 261.58 September 13, 2024
D-45,W-43,M-50 200: 276.78  100: 291.92
50: 277.76 21: 259.56		 No 258.38 258.38 September 12, 2024
D-43,W-42,M-50 200: 276.99  100: 292.64
50: 278.61 21: 259.82		 No 254.58 254.58 September 11, 2024
D-38,W-41,M-49 200: 277.26  100: 293.44
50: 279.63 21: 260.48		 No 250.33 250.33 September 10, 2024
D-37,W-41,M-49 200: 277.56  100: 294.37
50: 280.93 21: 261.82		 No 249.5 249.5 September 9, 2024
D-37,W-40,M-49 200: 281.92  100: 295.9
50: 282.33 21: 263.43		 No 257.39 257.39 September 6, 2024
D-42,W-42,M-50 200: 282.37  100: 296.9
50: 283.8 21: 265.22		 No 259 259 September 5, 2024
D-43,W-42,M-50 200: 282.69  100: 297.72
50: 284.92 21: 266.15		 No 267.2 267.2 September 4, 2024
D-47,W-44,M-51 200: 282.92  100: 298.49
50: 285.96 21: 266.86		 No 277.51 277.51 September 3, 2024
D-54,W-46,M-53 200: 283.24  100: 299.14
50: 286.75 21: 266.89		 No 284.11 284.11 August 30, 2024
D-50,W-45,M-53 200: 283.35  100: 299.58
50: 287.14 21: 265.8		 No 285.73 285.73 August 29, 2024
D-45,W-43,M-52 200: 283.51  100: 300.14
50: 287.77 21: 265.18		 No 270.72 270.72 August 28, 2024
D-49,W-44,M-53 200: 283.71  100: 300.87
50: 288.73 21: 265.28		 No 270.43 270.43 August 27, 2024
D-46,W-44,M-52 200: 283.84  100: 301.5
50: 289.51 21: 264.81		 No 271.74 271.74 August 26, 2024
D-50,W-44,M-53 200: 284.15  100: 302.21
50: 290.47 21: 264.69		 No 273.6 273.6 August 23, 2024
D-47,W-44,M-52 200: 284.31  100: 302.83
50: 291.24 21: 263.97		 No 278.47 278.47 August 22, 2024
D-50,W-45,M-53 200: 284.48  100: 303.55
50: 292.21 21: 263.59		 No 274.42 274.42 August 21, 2024
D-47,W-43,M-52 200: 284.59  100: 304.16
50: 292.98 21: 262.57		 No 270.12 270.12 August 20, 2024
D-47,W-43,M-52 200: 284.77  100: 304.92
50: 294.06 21: 262.16		 No 270.98 270.98 August 19, 2024
D-44,W-43,M-52 200: 285.07  100: 305.69
50: 295.18 21: 261.67		 No 262.64 262.64 August 16, 2024
D-43,W-42,M-52 200: 285.33  100: 306.56
50: 296.51 21: 261.58		 No 263.65 263.65 August 15, 2024
D-41,W-41,M-51 200: 285.62  100: 307.49
50: 297.98 21: 261.69		 No 258.89 258.89 August 14, 2024
D-36,W-40,M-50 200: 285.91  100: 308.53
50: 299.68 21: 262.27		 Yes 248.97 248.97 August 13, 2024
D-30,W-38,M-49 200: 286.29  100: 309.75
50: 301.79 21: 263.76		 No 242.87 242.87 August 12, 2024
D-31,W-38,M-50 200: 286.8  100: 311.17
50: 304.34 21: 266.33		 Yes 246.01 246.01 August 9, 2024
D-30,W-38,M-50 200: 287.28  100: 312.59
50: 306.92 21: 269.01		 Yes 242.04 242.04 August 8, 2024
D-24,W-36,M-48 200: 287.77  100: 314.04
50: 309.64 21: 272.01		 No 243.5 243.5 August 7, 2024
D-24,W-36,M-49 200: 288.36  100: 315.73
50: 312.86 21: 276.36		 No 235.24 235.24 August 6, 2024
D-18,W-33,M-48 200: 288.93  100: 317.42
50: 316.17 21: 281.06		 No 224.12 224.12 August 5, 2024
D-15,W-33,M-47 200: 289.64  100: 319.35
50: 320.01 21: 287.27		 No 221.48 221.48 August 2, 2024
D-16,W-34,M-48 200: 290.38  100: 321.4
50: 324.18 21: 294.57		 No 232.2 232.2 August 1, 2024
D-17,W-35,M-48 200: 291.06  100: 323.36
50: 328.26 21: 301.98		 No 236.89 236.89 July 31, 2024
D-17,W-35,M-48 200: 291.67  100: 325.21
50: 332.19 21: 309.35		 No 248.33 248.33 July 30, 2024
D-21,W-38,M-51 200: 292.25  100: 327.06
50: 336.21 21: 317.32		 Yes 265.5 265.5 July 29, 2024
D-20,W-38,M-50 200: 292.6  100: 328.43
50: 339.37 21: 323.48		 Yes 260.53 260.53 July 26, 2024
D-18,W-38,M-50 200: 292.97  100: 329.89
50: 342.77 21: 330.56		 Yes 262.79 262.79 July 25, 2024
D-19,W-38,M-51 200: 293.36  100: 331.42
50: 346.39 21: 338.61		 Yes 275.44 275.44 July 24, 2024
D-20,W-40,M-52 200: 293.72  100: 332.91
50: 349.99 21: 347.08		 Yes 277 277 July 23, 2024
D-18,W-46,M-51 200: 293.97  100: 334.2
50: 353.3 21: 355.31		 Yes 285 285 July 22, 2024
D-24,W-45,M-56 200: 294.28  100: 335.62
50: 356.95 21: 364.93		 No 316.75 316.75 July 19, 2024
D-35,W-54,M-62 200: 294.17  100: 336.24
50: 359.07 21: 371.24		 No 352.2 352.2 July 18, 2024
D-40,W-57,M-0 200: 293.67  100: 336.1
50: 359.72 21: 374.21		 No 363.6 363.6 July 17, 2024
D-47,W-61,M-67 200: 293.06  100: 335.72
50: 359.92 21: 376.24		 No 379.33 379.33 July 16, 2024
D-52,W-63,M-68 200: 292.29  100: 335.05
50: 359.55 21: 376.99		 No 383.57 383.57 July 15, 2024
D-49,W-63,M-68 200: 291.42  100: 334.19
50: 358.82 21: 376.95		 No 374.49 374.49 July 12, 2024
D-48,W-62,M-67 200: 290.6  100: 333.44
50: 358.31 21: 377.55		 No 379.78 379.78 July 11, 2024
D-50,W-63,M-68 200: 289.79  100: 332.69
50: 357.81 21: 378.29		 No 385 385 July 10, 2024
D-58,W-67,M-70 200: 288.92  100: 331.85
50: 357.13 21: 378.7		 No 398.3 398.3 July 9, 2024
D-62,W-69,M-71 200: 287.95  100: 330.76
50: 355.96 21: 377.94		 No 397.04 397.04 July 8, 2024
D-61,W-69,M-71 200: 286.91  100: 329.55
50: 354.54 21: 376.6		 No 391.46 391.46 July 5, 2024
D-60,W-69,M-71 200: 285.88  100: 328.33
50: 353.11 21: 375.22		 No 390.08 390.08 July 3, 2024
D-59,W-67,M-69 200: 284.87  100: 327.15
50: 351.72 21: 373.96		 No 387.15 387.15 July 2, 2024
D-64,W-68,M-71 200: 283.86  100: 325.98
50: 350.36 21: 372.8		 No 392.74 392.74 July 1, 2024
D-61,W-67,M-71 200: 282.79  100: 324.64
50: 348.65 21: 370.76		 No 393.29 393.29 June 28, 2024
D-63,W-69,M-72 200: 281.79  100: 323.46
50: 347.24 21: 369.45		 No 391.54 391.54 June 27, 2024
D-61,W-66,M-70 200: 280.74  100: 322.17
50: 345.61 21: 367.57		 No 387.51 387.51 June 26, 2024
D-65,W-68,M-72 200: 279.74  100: 320.99
50: 344.19 21: 366.22		 No 387.8 387.8 June 25, 2024
D-61,W-68,M-70 200: 278.67  100: 319.66
50: 342.45 21: 364.06		 No 381.76 381.76 June 24, 2024
D-63,W-67,M-71 200: 277.7  100: 318.49
50: 341 21: 362.6		 No 380.99 380.99 June 21, 2024
D-64,W-67,M-70 200: 276.68  100: 317.23
50: 339.38 21: 360.71		 No 393.25 393.25 June 20, 2024
D-69,W-69,M-72 200: 275.64  100: 315.92
50: 337.64 21: 358.45		 No 393.18 393.18 June 18, 2024
D-70,W-69,M-72 200: 274.5  100: 314.43
50: 335.52 21: 355.18		 No 394.63 394.63 June 17, 2024
D-68,W-69,M-71 200: 273.35  100: 312.9
50: 333.28 21: 351.47		 No 388.35 388.35 June 14, 2024
D-68,W-68,M-71 200: 272.23  100: 311.43
50: 331.15 21: 347.89		 No 389.89 389.89 June 13, 2024
D-70,W-69,M-72 200: 269.99  100: 308.48
50: 326.77 21: 339.94		 No 390.71 390.71 June 12, 2024
D-70,W-69,M-71 200: 269.98  100: 308.43
50: 326.66 21: 339.68		 No 385 385 June 11, 2024
D-67,W-63,M-71 200: 268.83  100: 306.89
50: 324.3 21: 334.94		 No 384.98 384.98 June 10, 2024
D-59,W-63,M-68 200: 267.78  100: 305.52
50: 322.25 21: 330.77		 No 349.91 349.91 June 7, 2024
D-56,W-61,M-67 200: 266.97  100: 304.64
50: 321.15 21: 328.84		 No 349.33 349.33 June 6, 2024
D-57,W-62,M-67 200: 266.24  100: 303.92
50: 320.36 21: 327.62		 No 342.59 342.59 June 5, 2024
D-38,W-53,M-62 200: 265.48  100: 303.15
50: 319.47 21: 326.08		 No 312.38 312.38 June 4, 2024
D-39,W-56,M-63 200: 265.08  100: 303.1
50: 320.04 21: 328.24		 No 319.48 319.48 June 3, 2024
D-42,W-56,M-65 200: 264.68  100: 302.98
50: 320.5 21: 330.3		 No 329.77 329.77 May 31, 2024
D-43,W-56,M-62 200: 264.2  100: 302.77
50: 320.78 21: 332.05		 No 346.63 346.63 May 30, 2024
D-65,W-69,M-69 200: 263.71  100: 302.5
50: 320.98 21: 333.75		 No 353.54 353.54 May 29, 2024
D-64,W-68,M-68 200: 262.89  100: 301.56
50: 319.81 21: 332.09		 No 358.84 358.84 May 28, 2024
D-68,W-70,M-69 200: 262.08  100: 300.64
50: 318.71 21: 330.54		 No 355.73 355.73 May 24, 2024
D-63,W-68,M-67 200: 261.22  100: 299.62
50: 317.37 21: 328.33		 No 350 350 May 23, 2024
D-66,W-68,M-68 200: 260.44  100: 298.76
50: 316.35 21: 326.86		 No 352.94 352.94 May 22, 2024
D-70,W-70,M-69 200: 259.63  100: 297.81
50: 315.17 21: 324.9		 No 351.65 351.65 May 21, 2024
D-70,W-69,M-68 200: 258.72  100: 296.77
50: 313.77 21: 322.33		 No 349.59 349.59 May 20, 2024
D-69,W-69,M-68 200: 257.89  100: 295.73
50: 312.34 21: 319.55		 No 346.28 346.28 May 17, 2024
D-66,W-67,M-67 200: 257.05  100: 294.71
50: 310.97 21: 316.77		 No 344.08 344.08 May 16, 2024
D-70,W-69,M-68 200: 256.27  100: 293.82
50: 309.83 21: 314.43		 No 344.37 344.37 May 15, 2024
D-64,W-66,M-67 200: 255.43  100: 292.83
50: 308.47 21: 311.41		 No 330.79 330.79 May 14, 2024
D-58,W-64,M-65 200: 254.68  100: 292.08
50: 307.61 21: 309.5		 No 323.99 323.99 May 13, 2024
D-59,W-64,M-66 200: 254.09  100: 291.54
50: 307.13 21: 308.48		 No 327.49 327.49 May 10, 2024
D-57,W-63,M-65 200: 253.43  100: 290.95
50: 306.58 21: 307.19		 No 318.24 318.24 May 9, 2024
D-55,W-62,M-65 200: 252.79  100: 290.41
50: 306.11 21: 306.06		 No 319.23 319.23 May 8, 2024
D-54,W-61,M-64 200: 252.19  100: 289.93
50: 305.8 21: 305.24		 No 321.42 321.42 May 7, 2024
D-58,W-61,M-65 200: 251.58  100: 289.48
50: 305.53 21: 304.48		 No 317.89 317.89 May 6, 2024
D-53,W-61,M-64 200: 250.95  100: 288.91
50: 305.03 21: 303.07		 No 311.55 311.55 May 3, 2024
D-49,W-58,M-64 200: 250.39  100: 288.48
50: 304.81 21: 302.32		 No 307.93 307.93 May 2, 2024
D-43,W-56,M-63 200: 249.9  100: 288.18
50: 304.87 21: 302.19		 No 302.4 302.4 May 1, 2024
D-40,W-55,M-63 200: 249.48  100: 288.03
50: 305.25 21: 302.9		 No 303.07 303.07 April 30, 2024
D-48,W-59,M-66 200: 249.05  100: 287.94
50: 305.77 21: 303.99		 No 313.86 313.86 April 29, 2024
D-48,W-60,M-65 200: 248.58  100: 287.62
50: 305.84 21: 303.99		 No 305.78 305.78 April 26, 2024
D-43,W-58,M-65 200: 248.07  100: 287.29
50: 305.91 21: 303.98		 No 299.77 299.77 April 25, 2024
D-43,W-57,M-64 200: 247.61  100: 287.08
50: 306.23 21: 304.61		 No 304.82 304.82 April 24, 2024
D-44,W-58,M-64 200: 247.15  100: 286.87
50: 306.59 21: 305.34		 No 302.8 302.8 April 23, 2024
D-35,W-53,M-62 200: 246.62  100: 286.61
50: 306.87 21: 305.94		 No 291.23 291.23 April 22, 2024
D-29,W-53,M-63 200: 248.15  100: 286.59
50: 307.59 21: 307.71		 No 292.73 292.73 April 19, 2024
D-35,W-58,M-66 200: 247.8  100: 286.67
50: 308.61 21: 310.35		 No 297.5 297.5 April 18, 2024
D-34,W-57,M-66 200: 247.34  100: 286.52
50: 309.2 21: 312.06		 No 304.8 304.8 April 17, 2024
D-37,W-60,M-67 200: 236.91  100: 286.32
50: 309.83 21: 313.99		 No 301.65 301.65 April 16, 2024
D-38,W-65,M-67 200: 236.28  100: 286.06
50: 310.27 21: 315.55		 No 312 312 April 15, 2024
D-43,W-65,M-69 200: 236.08  100: 285.8
50: 310.71 21: 317.24		 No 314.68 314.68 April 12, 2024
D-49,W-68,M-71 200: 235.76  100: 285.33
50: 310.78 21: 318.1		 No 317.9 317.9 April 11, 2024
D-45,W-67,M-70 200: 235.13  100: 284.68
50: 310.49 21: 318.14		 No 315.08 315.08 April 10, 2024
D-44,W-66,M-70 200: 234.35  100: 284.12
50: 310.41 21: 318.73		 No 316 316 April 9, 2024
D-46,W-69,M-71 200: 233.58  100: 283.58
50: 310.39 21: 319.56		 No 316.55 316.55 April 8, 2024
D-47,W-67,M-70 200: 233.22  100: 282.96
50: 310.26 21: 320.18		 No 317.48 317.48 April 5, 2024
D-42,W-65,M-69 200: 232.64  100: 282.3
50: 310.04 21: 320.67		 No 325.99 325.99 April 4, 2024
D-49,W-71,M-72 200: 232.11  100: 281.75
50: 310.08 21: 321.88		 No 323.55 323.55 April 3, 2024
D-49,W-71,M-72 200: 231.22  100: 280.98
50: 309.67 21: 322.07		 No 319.7 319.7 April 2, 2024
D-49,W-71,M-72 200: 230.34  100: 280.2
50: 309.27 21: 322.34		 No 321.99 321.99 April 1, 2024
D-50,W-71,M-72 200: 230.06  100: 279.4
50: 308.85 21: 322.63		 No 327.65 327.65 March 28, 2024
D-51,W-71,M-72 200: 229.57  100: 278.56
50: 308.37 21: 322.84		 No 333.84 333.84 March 27, 2024
D-56,W-75,M-74 200: 228.64  100: 277.68
50: 307.8 21: 322.9		 No 332.5 332.5 March 26, 2024
D-53,W-75,M-73 200: 227.62  100: 276.62
50: 306.89 21: 322.15		 No 329.25 329.25 March 25, 2024
D-55,W-75,M-73 200: 227.25  100: 275.64
50: 306.17 21: 321.88		 No 328.35 328.35 March 22, 2024
D-56,W-76,M-74 200: 226.38  100: 274.59
50: 305.29 21: 321.28		 No 333.23 333.23 March 21, 2024
D-55,W-75,M-73 200: 225.47  100: 273.48
50: 304.31 21: 320.42		 No 328.47 328.47 March 20, 2024
D-52,W-74,M-72 200: 224.45  100: 272.41
50: 303.38 21: 319.74		 No 321.48 321.48 March 19, 2024
2024 © SwingIdea.eu