CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.940 | 3.020 | 2.940 | 2.960 | 2.960 | 207,205 |
| 2026-01-27 | 2.820 | 2.940 | 2.800 | 2.940 | 2.940 | 73,127 |
| 2026-01-26 | 2.840 | 2.860 | 2.780 | 2.820 | 2.820 | 102,504 |
| 2026-01-23 | 2.820 | 2.860 | 2.800 | 2.840 | 2.840 | 71,052 |
| 2026-01-22 | 2.760 | 2.840 | 2.760 | 2.800 | 2.800 | 94,683 |
| 2026-01-21 | 2.780 | 2.800 | 2.720 | 2.800 | 2.800 | 81,684 |
| 2026-01-20 | 2.860 | 2.860 | 2.740 | 2.760 | 2.760 | 25,529 |
| 2026-01-19 | 2.880 | 2.880 | 2.800 | 2.840 | 2.840 | 121,598 |
| 2026-01-16 | 2.920 | 2.960 | 2.860 | 2.900 | 2.900 | 118,740 |
| 2026-01-15 | 2.940 | 2.980 | 2.860 | 2.920 | 2.920 | 2,218,161 |
| 2026-01-14 | 2.940 | 2.980 | 2.920 | 2.940 | 2.940 | 141,711 |
| 2026-01-13 | 2.880 | 2.940 | 2.880 | 2.940 | 2.940 | 61,429 |
| 2026-01-12 | 2.960 | 2.980 | 2.880 | 2.880 | 2.880 | 183,780 |
| 2026-01-09 | 3.020 | 3.040 | 2.900 | 2.980 | 2.980 | 123,482 |
| 2026-01-08 | 2.860 | 3.060 | 2.860 | 3.060 | 3.060 | 328,449 |
| 2026-01-07 | 2.880 | 2.900 | 2.820 | 2.840 | 2.840 | 249,605 |
| 2026-01-06 | 2.860 | 2.920 | 2.840 | 2.880 | 2.880 | 110,032 |
| 2026-01-05 | 3.020 | 3.020 | 2.860 | 2.880 | 2.880 | 172,147 |
| 2025-12-30 | 3.020 | 3.040 | 3.000 | 3.000 | 3.000 | 108,795 |
| 2025-12-29 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 12,617 |
| 2025-12-26 | 2.980 | 3.000 | 2.960 | 2.960 | 2.960 | 60,792 |
| 2025-12-25 | 2.980 | 3.000 | 2.940 | 2.960 | 2.960 | 59,517 |
| 2025-12-24 | 3.040 | 3.040 | 2.940 | 2.980 | 2.980 | 312,653 |
| 2025-12-23 | 3.000 | 3.040 | 2.960 | 3.020 | 3.020 | 130,438 |
| 2025-12-22 | 3.040 | 3.060 | 2.980 | 3.000 | 3.000 | 21,784 |
| 2025-12-19 | 2.960 | 3.040 | 2.960 | 3.020 | 3.020 | 42,907 |
| 2025-12-18 | 3.100 | 3.120 | 2.960 | 2.960 | 2.960 | 102,758 |
| 2025-12-17 | 3.080 | 3.100 | 3.040 | 3.100 | 3.100 | 80,860 |
| 2025-12-16 | 3.200 | 3.200 | 3.040 | 3.080 | 3.080 | 74,140 |
| 2025-12-15 | 3.280 | 3.280 | 3.160 | 3.200 | 3.200 | 86,408 |
| 2025-12-12 | 3.280 | 3.320 | 3.260 | 3.300 | 3.300 | 28,018 |
| 2025-12-11 | 3.280 | 3.360 | 3.240 | 3.260 | 3.260 | 94,309 |
| 2025-12-09 | 3.280 | 3.300 | 3.240 | 3.260 | 3.260 | 34,607 |
| 2025-12-08 | 3.360 | 3.360 | 3.260 | 3.300 | 3.300 | 346,162 |
| 2025-12-04 | 3.260 | 3.360 | 3.120 | 3.360 | 3.360 | 1,560,487 |
| 2025-12-03 | 3.260 | 3.320 | 3.240 | 3.240 | 3.240 | 219,941 |
| 2025-12-02 | 3.240 | 3.260 | 3.180 | 3.260 | 3.260 | 43,989 |
| 2025-12-01 | 3.280 | 3.280 | 3.220 | 3.240 | 3.240 | 46,067 |
| 2025-11-28 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 8,951 |
| 2025-11-27 | 3.320 | 3.340 | 3.220 | 3.260 | 3.260 | 83,953 |
| 2025-11-26 | 3.280 | 3.320 | 3.160 | 3.260 | 3.260 | 160,861 |
| 2025-11-25 | 3.220 | 3.300 | 3.220 | 3.280 | 3.280 | 70,540 |
| 2025-11-24 | 3.240 | 3.240 | 3.100 | 3.220 | 3.220 | 140,904 |
| 2025-11-21 | 3.440 | 3.480 | 3.220 | 3.260 | 3.260 | 155,945 |
| 2025-11-20 | 3.360 | 3.440 | 3.340 | 3.440 | 3.440 | 117,547 |
| 2025-11-19 | 3.420 | 3.420 | 3.300 | 3.360 | 3.360 | 128,171 |
| 2025-11-18 | 3.520 | 3.520 | 3.380 | 3.400 | 3.400 | 697,830 |
| 2025-11-17 | 3.420 | 3.540 | 3.320 | 3.540 | 3.540 | 48,027 |
| 2025-11-14 | 3.520 | 3.520 | 3.420 | 3.440 | 3.440 | 178,794 |
| 2025-11-13 | 3.640 | 3.660 | 3.500 | 3.540 | 3.540 | 709,470 |
| 2025-11-12 | 3.600 | 3.660 | 3.580 | 3.640 | 3.640 | 70,201 |
| 2025-11-11 | 3.560 | 3.640 | 3.540 | 3.600 | 3.600 | 614,647 |
| 2025-11-10 | 3.440 | 3.580 | 3.360 | 3.580 | 3.580 | 141,039 |
| 2025-11-07 | 3.400 | 3.500 | 3.360 | 3.460 | 3.460 | 124,395 |
| 2025-11-06 | 3.460 | 3.500 | 3.380 | 3.380 | 3.380 | 360,585 |
| 2025-11-05 | 3.500 | 3.560 | 3.440 | 3.440 | 3.440 | 127,071 |
| 2025-11-04 | 3.560 | 3.600 | 3.500 | 3.500 | 3.500 | 487,595 |
| 2025-11-03 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 33,713 |
| 2025-10-31 | 3.500 | 3.540 | 3.460 | 3.500 | 3.500 | 724,610 |
| 2025-10-30 | 3.520 | 3.560 | 3.480 | 3.520 | 3.520 | 1,434,865 |
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.