CrowdStrike Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.960	3.000	2.940	2.980	2.980	690,928
2026-04-28	2.920	3.000	2.880	3.000	3.000	73,699
2026-04-27	2.900	2.940	2.840	2.920	2.920	53,968
2026-04-24	2.960	2.960	2.860	2.880	2.880	171,241
2026-04-23	2.920	3.000	2.920	2.940	2.940	324,653
2026-04-22	2.840	2.960	2.820	2.940	2.940	418,403
2026-04-21	2.680	2.820	2.680	2.820	2.820	113,852
2026-04-20	2.720	2.760	2.680	2.680	2.680	424,873
2026-04-17	2.680	2.740	2.620	2.740	2.740	190,304
2026-04-16	2.600	2.680	2.340	2.680	2.680	712,657
2026-04-10	2.720	2.720	2.500	2.600	2.600	991,288
2026-04-09	2.820	2.860	2.720	2.740	2.740	22,187
2026-04-08	2.600	2.800	2.600	2.800	2.800	150,631
2026-04-07	2.620	2.620	2.600	2.600	2.600	4,496
2026-04-03	2.540	2.620	2.540	2.620	2.620	2,012
2026-04-02	2.580	2.600	2.500	2.560	2.560	21,135
2026-04-01	2.560	2.600	2.520	2.600	2.600	129,134
2026-03-31	2.500	2.560	2.480	2.540	2.540	37,006
2026-03-30	2.480	2.480	2.380	2.460	2.460	60,121
2026-03-27	2.520	2.600	2.520	2.580	2.580	51,036
2026-03-26	2.620	2.620	2.520	2.520	2.520	84,721
2026-03-25	2.700	2.700	2.560	2.620	2.620	45,681
2026-03-24	2.660	2.700	2.640	2.700	2.700	32,371
2026-03-23	2.800	2.820	2.640	2.640	2.640	156,115
2026-03-20	2.860	2.900	2.780	2.820	2.820	141,000
2026-03-19	2.840	2.880	2.840	2.840	2.840	24,371
2026-03-18	2.760	2.840	2.740	2.820	2.820	66,413
2026-03-17	2.880	2.900	2.720	2.740	2.740	64,135
2026-03-16	2.860	2.920	2.840	2.880	2.880	66,016
2026-03-13	2.820	2.880	2.820	2.840	2.840	74,706
2026-03-12	2.780	2.860	2.780	2.800	2.800	10,098
2026-03-11	2.820	2.840	2.720	2.780	2.780	151,966
2026-03-10	2.740	2.840	2.740	2.840	2.840	183,060
2026-03-09	2.720	2.740	2.680	2.720	2.720	300,717
2026-03-06	2.580	2.740	2.560	2.720	2.720	239,085
2026-03-05	2.480	2.580	2.420	2.560	2.560	536,401
2026-03-04	2.360	2.480	2.340	2.480	2.480	2,141,790
2026-03-02	2.340	2.360	2.240	2.320	2.320	177,158
2026-02-27	2.260	2.400	2.260	2.360	2.360	236,424
2026-02-26	2.200	2.240	2.160	2.240	2.240	61,653
2026-02-25	2.200	2.260	2.160	2.200	2.200	260,847
2026-02-24	2.420	2.420	2.140	2.180	2.180	611,917
2026-02-23	2.660	2.680	2.380	2.420	2.420	128,481
2026-02-20	2.600	2.660	2.580	2.660	2.660	115,750
2026-02-19	2.580	2.620	2.520	2.600	2.600	53,167
2026-02-18	2.680	2.680	2.520	2.580	2.580	89,577
2026-02-17	2.640	2.660	2.640	2.660	2.660	56,490
2026-02-16	2.580	2.700	2.540	2.640	2.640	137,179
2026-02-13	2.600	2.600	2.520	2.560	2.560	11,232
2026-02-12	2.600	2.600	2.540	2.580	2.580	35,474
2026-02-11	2.560	2.620	2.520	2.600	2.600	86,533
2026-02-10	2.500	2.580	2.420	2.560	2.560	169,320
2026-02-09	2.440	2.520	2.400	2.500	2.500	92,909
2026-02-06	2.640	2.660	2.380	2.440	2.440	228,731
2026-02-05	2.640	2.680	2.580	2.660	2.660	101,916
2026-02-04	2.760	2.760	2.640	2.660	2.660	186,175
2026-02-03	2.760	2.820	2.760	2.780	2.780	27,518
2026-02-02	2.780	2.800	2.720	2.720	2.720	68,792
2026-01-30	2.920	2.920	2.720	2.780	2.780	375,653
2026-01-29	2.960	3.020	2.900	2.920	2.920	168,154

← NewerPage 3 of 5 · 261 trading daysOlder →

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.