CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.600 | 6.650 | 6.450 | 6.500 | 6.500 | 152,007 |
| 2026-10-14 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 21,956 |
| 2026-10-12 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 43,787 |
| 2026-10-09 | 7.150 | 7.150 | 7.050 | 7.150 | 7.150 | 31,169 |
| 2026-10-08 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 58,774 |
| 2026-10-07 | 7.600 | 7.600 | 7.450 | 7.450 | 7.450 | 68,389 |
| 2026-10-06 | 7.400 | 7.450 | 7.350 | 7.450 | 7.450 | 25,770 |
| 2026-10-05 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 8,747 |
| 2026-10-02 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 20,198 |
| 2026-10-01 | 7.150 | 7.200 | 7.100 | 7.150 | 7.150 | 14,307 |
| 2026-09-30 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 6,579 |
| 2026-09-29 | 6.950 | 7.000 | 6.900 | 7.000 | 7.000 | 32,005 |
| 2026-09-28 | 6.800 | 6.850 | 6.650 | 6.700 | 6.700 | 39,966 |
| 2026-09-25 | 7.000 | 7.050 | 6.900 | 6.950 | 6.950 | 19,414 |
| 2026-09-24 | 7.050 | 7.050 | 6.900 | 7.000 | 7.000 | 18,716 |
| 2026-09-23 | 6.650 | 6.700 | 6.600 | 6.650 | 6.650 | 5,748 |
| 2026-09-22 | 6.550 | 6.700 | 6.550 | 6.700 | 6.700 | 121,888 |
| 2026-09-21 | 6.350 | 6.350 | 6.300 | 6.350 | 6.350 | 70,929 |
| 2026-09-18 | 6.600 | 6.600 | 6.500 | 6.550 | 6.550 | 25,571 |
| 2026-09-17 | 6.550 | 6.550 | 6.400 | 6.400 | 6.400 | 36,507 |
| 2026-09-16 | 6.400 | 6.450 | 6.350 | 6.350 | 6.350 | 62,263 |
| 2026-09-15 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 23,530 |
| 2026-09-14 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 36,517 |
| 2026-09-11 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 3,711 |
| 2026-09-10 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 2,235 |
| 2026-09-09 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 20,021 |
| 2026-09-08 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 6,661 |
| 2026-09-07 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 6,201 |
| 2026-09-04 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 14,149 |
| 2026-09-03 | 5.450 | 5.450 | 5.350 | 5.400 | 5.400 | 35,716 |
| 2026-09-02 | 5.750 | 5.800 | 5.650 | 5.700 | 5.700 | 33,568 |
| 2026-09-01 | 6.050 | 6.200 | 6.000 | 6.000 | 6.000 | 66,377 |
| 2026-08-31 | 5.700 | 5.850 | 5.700 | 5.750 | 5.750 | 262,379 |
| 2026-08-28 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 131,598 |
| 2026-08-27 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 56,365 |
| 2026-08-26 | 4.840 | 4.880 | 4.840 | 4.840 | 4.840 | 10,557 |
| 2026-08-25 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 1,523 |
| 2026-08-24 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 1,673 |
| 2026-08-21 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 102,906 |
| 2026-08-20 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 8,287 |
| 2026-08-19 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 19,661 |
| 2026-08-18 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 25,510 |
| 2026-08-17 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 28,249 |
| 2026-08-14 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 221,161 |
| 2026-08-13 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 34,704 |
| 2026-08-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2026-08-11 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 90,174 |
| 2026-08-10 | 5.650 | 5.700 | 5.600 | 5.600 | 5.600 | 36,262 |
| 2026-08-07 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 41,358 |
| 2026-08-06 | 5.600 | 5.600 | 5.500 | 5.550 | 5.550 | 22,827 |
| 2026-08-05 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 62,596 |
| 2026-08-04 | 5.400 | 5.450 | 5.250 | 5.450 | 5.450 | 55,071 |
| 2026-08-03 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 60,890 |
| 2026-07-31 | 4.920 | 5.050 | 4.920 | 5.000 | 5.000 | 19,999 |
| 2026-07-30 | 4.880 | 4.980 | 4.880 | 4.980 | 4.980 | 3,452 |
| 2026-07-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-07-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-07-27 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 1,107 |
| 2026-07-24 | 5.000 | 5.050 | 4.920 | 5.050 | 5.050 | 57,744 |
| 2026-07-23 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 7,013 |
Page 1 of 3 · 128 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.