CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 4,050.00 | 4,055.00 | 3,995.00 | 3,995.00 | 998.75 | 160 |
| 2022-03-02 | 4,185.59 | 4,218.29 | 4,000.00 | 4,169.00 | 1,042.25 | 748 |
| 2022-03-01 | 4,177.00 | 4,213.03 | 4,075.00 | 4,077.28 | 1,019.32 | 4,336 |
| 2022-02-28 | 3,949.54 | 4,005.00 | 3,949.54 | 4,005.00 | 1,001.25 | 11,332 |
| 2022-02-25 | 3,635.00 | 3,650.00 | 3,632.80 | 3,632.80 | 908.20 | 428 |
| 2022-02-24 | 3,200.00 | 3,760.00 | 3,150.00 | 3,760.00 | 940.00 | 3,356 |
| 2022-02-23 | 3,420.00 | 3,420.00 | 3,275.54 | 3,275.54 | 818.89 | 996 |
| 2022-02-22 | 3,435.00 | 3,463.00 | 3,345.00 | 3,457.60 | 864.40 | 824 |
| 2022-02-18 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 860.00 | 108 |
| 2022-02-17 | 3,539.50 | 3,550.00 | 3,445.00 | 3,460.00 | 865.00 | 728 |
| 2022-02-16 | 3,700.00 | 3,700.00 | 3,690.00 | 3,698.00 | 924.50 | 104 |
| 2022-02-15 | 3,812.00 | 3,839.99 | 3,800.00 | 3,839.99 | 960.00 | 776 |
| 2022-02-14 | 3,747.20 | 3,747.20 | 3,647.81 | 3,647.81 | 911.95 | 3,092 |
| 2022-02-11 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 925.00 | 172 |
| 2022-02-10 | 3,893.94 | 3,925.00 | 3,842.00 | 3,842.00 | 960.50 | 4,688 |
| 2022-02-09 | 3,821.20 | 3,821.20 | 3,821.20 | 3,821.20 | 955.30 | 68 |
| 2022-02-08 | 3,632.50 | 3,785.00 | 3,632.50 | 3,650.00 | 912.50 | 20,444 |
| 2022-02-04 | 3,518.00 | 3,632.50 | 3,456.40 | 3,632.50 | 908.13 | 8,788 |
| 2022-02-03 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 890.00 | 208 |
| 2022-02-02 | 3,776.36 | 3,776.36 | 3,650.00 | 3,650.00 | 912.50 | 1,120 |
| 2022-02-01 | 3,730.00 | 3,740.00 | 3,715.00 | 3,725.00 | 931.25 | 168 |
| 2022-01-31 | 3,640.00 | 3,695.50 | 3,637.90 | 3,675.00 | 918.75 | 23,688 |
| 2022-01-28 | 3,470.00 | 3,520.00 | 3,459.50 | 3,459.50 | 864.88 | 16,772 |
| 2022-01-27 | 3,470.99 | 3,470.99 | 3,274.10 | 3,280.00 | 820.00 | 3,488 |
| 2022-01-26 | 3,380.00 | 3,510.79 | 3,318.00 | 3,340.00 | 835.00 | 10,516 |
| 2022-01-25 | 3,355.00 | 3,358.00 | 3,275.70 | 3,275.70 | 818.93 | 364 |
| 2022-01-24 | 3,101.00 | 3,361.00 | 3,101.00 | 3,324.00 | 831.00 | 20,096 |
| 2022-01-21 | 3,431.99 | 3,517.79 | 3,362.00 | 3,379.27 | 844.82 | 2,160 |
| 2022-01-20 | 3,700.00 | 3,700.00 | 3,565.00 | 3,565.00 | 891.25 | 1,344 |
| 2022-01-19 | 3,689.00 | 3,689.00 | 3,656.90 | 3,656.90 | 914.23 | 2,992 |
| 2022-01-18 | 3,508.00 | 3,655.80 | 3,508.00 | 3,530.11 | 882.53 | 4,440 |
| 2022-01-14 | 3,560.00 | 3,600.00 | 3,508.00 | 3,508.00 | 877.00 | 192 |
| 2022-01-13 | 3,850.00 | 3,850.00 | 3,560.00 | 3,560.00 | 890.00 | 1,672 |
| 2022-01-12 | 4,004.60 | 4,004.60 | 3,810.00 | 3,850.00 | 962.50 | 324 |
| 2022-01-11 | 3,900.00 | 4,025.00 | 3,900.00 | 4,004.60 | 1,001.15 | 2,100 |
| 2022-01-10 | 3,685.00 | 3,900.00 | 3,595.00 | 3,900.00 | 975.00 | 9,048 |
| 2022-01-07 | 3,800.01 | 3,864.00 | 3,800.01 | 3,864.00 | 966.00 | 288 |
| 2022-01-06 | 3,770.59 | 3,905.00 | 3,699.49 | 3,905.00 | 976.25 | 7,120 |
| 2022-01-05 | 3,845.00 | 3,872.99 | 3,701.00 | 3,701.00 | 925.25 | 25,312 |
| 2022-01-04 | 4,000.03 | 4,000.03 | 3,775.00 | 3,873.00 | 968.25 | 1,016 |
| 2022-01-03 | 4,000.00 | 4,070.00 | 4,000.00 | 4,064.00 | 1,016.00 | 1,228 |
| 2021-12-30 | 4,216.01 | 4,378.00 | 4,216.01 | 4,345.00 | 1,086.25 | 1,184 |
| 2021-12-29 | 4,180.00 | 4,226.00 | 4,179.00 | 4,200.00 | 1,050.00 | 2,880 |
| 2021-12-28 | 4,325.05 | 4,325.05 | 4,300.00 | 4,300.00 | 1,075.00 | 144 |
| 2021-12-27 | 4,455.00 | 4,455.00 | 4,325.06 | 4,365.99 | 1,091.50 | 13,644 |
| 2021-12-23 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 1,067.50 | 120 |
| 2021-12-22 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 1,068.75 | 44 |
| 2021-12-21 | 4,333.00 | 4,348.00 | 4,333.00 | 4,333.00 | 1,083.25 | 1,560 |
| 2021-12-20 | 4,259.00 | 4,302.10 | 4,252.00 | 4,289.44 | 1,072.36 | 6,372 |
| 2021-12-17 | 4,148.00 | 4,270.00 | 4,148.00 | 4,270.00 | 1,067.50 | 13,000 |
| 2021-12-16 | 4,475.00 | 4,475.00 | 4,200.00 | 4,210.00 | 1,052.50 | 880 |
| 2021-12-15 | 4,292.40 | 4,435.00 | 4,235.61 | 4,432.18 | 1,108.05 | 35,204 |
| 2021-12-14 | 4,149.00 | 4,149.00 | 4,111.21 | 4,115.00 | 1,028.75 | 868 |
| 2021-12-13 | 4,233.00 | 4,233.00 | 4,079.00 | 4,200.00 | 1,050.00 | 3,108 |
| 2021-12-10 | 4,228.00 | 4,228.00 | 4,122.99 | 4,122.99 | 1,030.75 | 1,916 |
| 2021-12-09 | 4,400.00 | 4,400.00 | 4,201.00 | 4,201.00 | 1,050.25 | 1,480 |
| 2021-12-08 | 4,334.39 | 4,410.00 | 4,296.00 | 4,381.00 | 1,095.25 | 3,096 |
| 2021-12-07 | 4,368.00 | 4,402.29 | 4,293.00 | 4,293.00 | 1,073.25 | 3,364 |
| 2021-12-06 | 4,080.00 | 4,114.00 | 3,992.00 | 4,081.00 | 1,020.25 | 6,216 |
| 2021-12-03 | 4,338.00 | 4,338.00 | 4,090.00 | 4,175.28 | 1,043.82 | 1,308 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.