CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-13 | 8,332.00 | 8,366.00 | 8,330.00 | 8,330.00 | 2,082.50 | 364 |
| 2026-01-12 | 8,050.00 | 8,350.00 | 8,050.00 | 8,345.00 | 2,086.25 | 1,032 |
| 2026-01-09 | 8,492.00 | 8,492.00 | 8,492.00 | 8,492.00 | 2,123.00 | 1,524 |
| 2026-01-08 | 8,344.00 | 8,344.00 | 8,325.00 | 8,325.00 | 2,081.25 | 604 |
| 2026-01-07 | 8,530.00 | 8,610.00 | 8,530.00 | 8,610.00 | 2,152.50 | 102,212 |
| 2026-01-06 | 8,194.00 | 8,254.00 | 8,194.00 | 8,254.00 | 2,063.50 | 208 |
| 2026-01-05 | 8,160.00 | 8,193.00 | 8,160.00 | 8,193.00 | 2,048.25 | 1,800 |
| 2026-01-02 | 8,346.00 | 8,346.00 | 8,050.00 | 8,150.00 | 2,037.50 | 440 |
| 2025-12-30 | 8,500.01 | 8,500.01 | 8,500.01 | 8,500.01 | 2,125.00 | 128 |
| 2025-12-26 | 8,533.00 | 8,598.00 | 8,533.00 | 8,598.00 | 2,149.50 | 212 |
| 2025-12-24 | 8,539.00 | 8,539.00 | 8,539.00 | 8,539.00 | 2,134.75 | 116 |
| 2025-12-23 | 8,523.00 | 8,523.00 | 8,523.00 | 8,523.00 | 2,130.75 | 24 |
| 2025-12-22 | 8,700.00 | 8,700.95 | 8,680.00 | 8,680.00 | 2,170.00 | 344 |
| 2025-12-19 | 8,748.00 | 8,748.00 | 8,710.00 | 8,710.00 | 2,177.50 | 220 |
| 2025-12-18 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 2,152.50 | 144 |
| 2025-12-15 | 8,990.00 | 9,050.00 | 8,990.00 | 9,050.00 | 2,262.50 | 152 |
| 2025-12-10 | 9,310.25 | 9,310.25 | 9,310.25 | 9,310.25 | 2,327.56 | 192 |
| 2025-12-09 | 9,499.00 | 9,633.57 | 9,425.00 | 9,425.00 | 2,356.25 | 212 |
| 2025-12-08 | 9,360.00 | 9,476.00 | 9,360.00 | 9,427.97 | 2,356.99 | 192 |
| 2025-12-05 | 9,550.00 | 9,550.00 | 9,280.00 | 9,280.00 | 2,320.00 | 532 |
| 2025-12-04 | 9,551.00 | 9,551.00 | 9,340.00 | 9,340.00 | 2,335.00 | 544 |
| 2025-12-03 | 9,160.00 | 9,500.00 | 9,035.00 | 9,482.50 | 2,370.63 | 1,048 |
| 2025-12-02 | 9,347.00 | 9,478.00 | 9,347.00 | 9,478.00 | 2,369.50 | 1,592 |
| 2025-12-01 | 9,115.00 | 9,250.00 | 9,115.00 | 9,202.00 | 2,300.50 | 836 |
| 2025-11-26 | 9,299.00 | 9,299.01 | 9,299.00 | 9,299.01 | 2,324.75 | 168 |
| 2025-11-25 | 9,194.00 | 9,233.00 | 9,176.30 | 9,233.00 | 2,308.25 | 324 |
| 2025-11-24 | 9,158.00 | 9,313.50 | 9,158.00 | 9,313.50 | 2,328.38 | 256 |
| 2025-11-20 | 9,788.00 | 9,788.00 | 9,788.00 | 9,788.00 | 2,447.00 | 80 |
| 2025-11-19 | 9,608.00 | 9,608.00 | 9,529.00 | 9,529.00 | 2,382.25 | 128 |
| 2025-11-18 | 9,533.50 | 9,533.50 | 9,533.50 | 9,533.50 | 2,383.38 | 100 |
| 2025-11-14 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 2,450.00 | 132 |
| 2025-11-10 | 10,207.00 | 10,207.00 | 10,207.00 | 10,207.00 | 2,551.75 | 1,008 |
| 2025-11-07 | 9,730.00 | 10,000.00 | 9,730.00 | 10,000.00 | 2,500.00 | 3,212 |
| 2025-11-06 | 9,752.00 | 9,752.00 | 9,645.00 | 9,645.00 | 2,411.25 | 212 |
| 2025-11-05 | 9,860.00 | 9,894.00 | 9,860.00 | 9,894.00 | 2,473.50 | 280 |
| 2025-11-04 | 10,095.00 | 10,095.00 | 10,060.00 | 10,060.00 | 2,515.00 | 356 |
| 2025-11-03 | 10,180.00 | 10,223.28 | 10,165.00 | 10,223.28 | 2,555.82 | 1,416 |
| 2025-10-31 | 10,110.00 | 10,110.00 | 10,008.00 | 10,090.00 | 2,522.50 | 472 |
| 2025-10-30 | 10,162.00 | 10,162.00 | 10,077.00 | 10,126.00 | 2,531.50 | 460 |
| 2025-10-29 | 10,085.00 | 10,091.00 | 10,085.00 | 10,091.00 | 2,522.75 | 3,100 |
| 2025-10-28 | 9,966.25 | 10,060.00 | 9,966.25 | 10,060.00 | 2,515.00 | 1,196 |
| 2025-10-27 | 9,725.00 | 9,740.00 | 9,725.00 | 9,740.00 | 2,435.00 | 304 |
| 2025-10-24 | 9,833.00 | 9,833.00 | 9,640.00 | 9,731.60 | 2,432.90 | 1,144 |
| 2025-10-23 | 9,500.00 | 9,572.00 | 9,500.00 | 9,515.00 | 2,378.75 | 772 |
| 2025-10-22 | 9,150.00 | 9,215.00 | 9,128.00 | 9,215.00 | 2,303.75 | 1,524 |
← NewerPage 4 of 4 · 225 trading days
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.