CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.150 | 5.250 | 5.150 | 5.200 | 5.200 | 42,078 |
| 2026-07-21 | 5.400 | 5.450 | 5.350 | 5.350 | 5.350 | 20,832 |
| 2026-07-20 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 9,352 |
| 2026-07-17 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 47,220 |
| 2026-07-16 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 93,742 |
| 2026-07-15 | 5.600 | 5.750 | 5.600 | 5.650 | 5.650 | 35,495 |
| 2026-07-14 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 1,060 |
| 2026-07-13 | 5.300 | 5.300 | 4.940 | 5.000 | 5.000 | 93,221 |
| 2026-07-10 | 5.050 | 5.350 | 5.000 | 5.300 | 5.300 | 132,549 |
| 2026-07-09 | 5.150 | 5.200 | 4.960 | 5.150 | 5.150 | 73,897 |
| 2026-07-08 | 5.400 | 5.400 | 5.050 | 5.050 | 5.050 | 314,012 |
| 2026-07-07 | 5.100 | 5.600 | 5.100 | 5.450 | 5.450 | 148,738 |
| 2026-07-06 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 12,093 |
| 2026-07-03 | 5.150 | 5.300 | 5.000 | 5.050 | 5.050 | 48,214 |
| 2026-07-02 | 5.100 | 5.250 | 5.100 | 5.200 | 5.200 | 400,832 |
| 2026-07-01 | 4.960 | 5.100 | 4.900 | 5.050 | 5.050 | 67,032 |
| 2026-06-30 | 4.740 | 5.000 | 4.740 | 4.940 | 4.940 | 287,910 |
| 2026-06-29 | 4.580 | 4.720 | 4.580 | 4.640 | 4.640 | 66,607 |
| 2026-06-26 | 4.500 | 4.600 | 4.440 | 4.580 | 4.580 | 65,365 |
| 2026-06-25 | 4.580 | 4.580 | 4.460 | 4.460 | 4.460 | 18,497 |
| 2026-06-24 | 4.440 | 4.600 | 4.400 | 4.580 | 4.580 | 37,165 |
| 2026-06-23 | 4.500 | 4.640 | 4.420 | 4.420 | 4.420 | 90,003 |
| 2026-06-22 | 4.480 | 4.560 | 4.480 | 4.560 | 4.560 | 30,850 |
| 2026-06-19 | 4.480 | 4.540 | 4.360 | 4.480 | 4.480 | 44,003 |
| 2026-06-18 | 4.400 | 4.500 | 4.400 | 4.480 | 4.480 | 80,367 |
| 2026-06-17 | 4.480 | 4.540 | 4.340 | 4.420 | 4.420 | 61,797 |
| 2026-06-16 | 4.520 | 4.540 | 4.400 | 4.480 | 4.480 | 62,368 |
| 2026-06-15 | 4.520 | 4.600 | 4.440 | 4.560 | 4.560 | 56,106 |
| 2026-06-12 | 4.300 | 4.560 | 4.300 | 4.520 | 4.520 | 222,385 |
| 2026-06-11 | 4.180 | 4.340 | 4.180 | 4.280 | 4.280 | 192,503 |
| 2026-06-10 | 4.340 | 4.340 | 4.080 | 4.220 | 4.220 | 269,031 |
| 2026-06-09 | 4.400 | 4.460 | 4.300 | 4.360 | 4.360 | 105,931 |
| 2026-06-08 | 4.660 | 4.660 | 4.360 | 4.400 | 4.400 | 389,613 |
| 2026-06-05 | 4.400 | 4.680 | 4.380 | 4.640 | 4.640 | 288,453 |
| 2026-06-04 | 5.050 | 5.050 | 4.320 | 4.340 | 4.340 | 1,005,030 |
| 2026-06-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2026-06-02 | 4.400 | 5.100 | 4.400 | 4.980 | 4.980 | 634,356 |
| 2026-06-01 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-05-29 | 4.260 | 4.400 | 4.220 | 4.380 | 4.380 | 744,212 |
| 2026-05-28 | 4.240 | 4.280 | 4.180 | 4.240 | 4.240 | 92,093 |
| 2026-05-27 | 4.340 | 4.420 | 4.240 | 4.260 | 4.260 | 101,533 |
| 2026-05-26 | 4.300 | 4.340 | 4.280 | 4.340 | 4.340 | 6,830 |
| 2026-05-25 | 4.240 | 4.400 | 4.240 | 4.300 | 4.300 | 1,352,247 |
| 2026-05-22 | 4.260 | 4.300 | 4.200 | 4.220 | 4.220 | 47,659 |
| 2026-05-21 | 3.980 | 4.260 | 3.980 | 4.260 | 4.260 | 422,387 |
| 2026-05-20 | 4.040 | 4.140 | 3.980 | 3.980 | 3.980 | 127,146 |
| 2026-05-19 | 3.860 | 4.040 | 3.840 | 4.040 | 4.040 | 207,131 |
| 2026-05-18 | 3.740 | 3.900 | 3.740 | 3.860 | 3.860 | 411,358 |
| 2026-05-15 | 3.640 | 3.780 | 3.620 | 3.760 | 3.760 | 415,513 |
| 2026-05-14 | 3.540 | 3.660 | 3.500 | 3.640 | 3.640 | 468,061 |
| 2026-05-13 | 3.460 | 3.580 | 3.460 | 3.540 | 3.540 | 905,379 |
| 2026-05-12 | 3.400 | 3.520 | 3.360 | 3.460 | 3.460 | 182,940 |
| 2026-05-11 | 3.240 | 3.420 | 3.200 | 3.420 | 3.420 | 262,669 |
| 2026-05-08 | 3.060 | 3.260 | 3.060 | 3.240 | 3.240 | 744,088 |
| 2026-05-07 | 3.020 | 3.060 | 2.960 | 3.060 | 3.060 | 87,780 |
| 2026-05-06 | 3.080 | 3.120 | 3.060 | 3.060 | 3.060 | 128,460 |
| 2026-05-05 | 2.920 | 3.100 | 2.820 | 3.100 | 3.100 | 176,026 |
| 2026-05-04 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2026-05-01 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2026-04-30 | 2.960 | 2.980 | 2.900 | 2.940 | 2.940 | 744,707 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.