CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 33.250 | 33.250 | 32.500 | 32.500 | 32.500 | 156,061 |
| 2026-10-14 | 35.000 | 35.250 | 34.750 | 35.000 | 35.000 | 79,459 |
| 2026-10-12 | 37.250 | 37.500 | 37.000 | 37.250 | 37.250 | 81,774 |
| 2026-10-09 | 35.750 | 35.750 | 35.250 | 35.500 | 35.500 | 35,298 |
| 2026-10-08 | 36.000 | 36.000 | 35.500 | 35.500 | 35.500 | 148,703 |
| 2026-10-07 | 38.000 | 38.000 | 37.500 | 37.500 | 37.500 | 52,720 |
| 2026-10-06 | 37.000 | 37.500 | 36.750 | 37.000 | 37.000 | 39,598 |
| 2026-10-05 | 36.750 | 36.750 | 36.250 | 36.250 | 36.250 | 27,108 |
| 2026-10-02 | 36.000 | 36.250 | 35.750 | 36.250 | 36.250 | 53,752 |
| 2026-10-01 | 35.750 | 36.000 | 35.500 | 35.750 | 35.750 | 24,817 |
| 2026-09-30 | 35.250 | 35.500 | 35.250 | 35.500 | 35.500 | 18,016 |
| 2026-09-29 | 34.750 | 35.000 | 34.750 | 35.000 | 35.000 | 46,715 |
| 2026-09-28 | 33.750 | 34.250 | 33.250 | 33.250 | 33.250 | 35,906 |
| 2026-09-25 | 35.000 | 35.250 | 34.500 | 34.750 | 34.750 | 68,187 |
| 2026-09-24 | 34.750 | 35.000 | 34.500 | 34.500 | 34.500 | 323,462 |
| 2026-09-23 | 33.000 | 33.500 | 33.000 | 33.500 | 33.500 | 21,224 |
| 2026-09-22 | 32.750 | 33.500 | 32.750 | 33.250 | 33.250 | 38,309 |
| 2026-09-21 | 31.500 | 31.750 | 31.500 | 31.750 | 31.750 | 42,965 |
| 2026-09-18 | 32.500 | 33.000 | 32.500 | 32.750 | 32.750 | 17,098 |
| 2026-09-17 | 32.250 | 32.750 | 31.750 | 31.750 | 31.750 | 52,101 |
| 2026-09-16 | 32.000 | 32.250 | 32.000 | 32.000 | 32.000 | 39,166 |
| 2026-09-15 | 31.250 | 31.250 | 30.500 | 30.750 | 30.750 | 30,349 |
| 2026-09-14 | 28.000 | 29.000 | 28.000 | 28.750 | 28.750 | 147,504 |
| 2026-09-11 | 27.750 | 28.250 | 27.750 | 28.000 | 28.000 | 31,950 |
| 2026-09-10 | 27.500 | 27.750 | 27.250 | 27.500 | 27.500 | 6,582 |
| 2026-09-09 | 27.500 | 27.750 | 27.250 | 27.500 | 27.500 | 10,436 |
| 2026-09-08 | 28.250 | 28.250 | 28.000 | 28.000 | 28.000 | 26,834 |
| 2026-09-07 | 27.750 | 28.250 | 27.750 | 28.000 | 28.000 | 5,940 |
| 2026-09-04 | 28.500 | 28.500 | 28.250 | 28.250 | 28.250 | 45,408 |
| 2026-09-03 | 27.000 | 27.500 | 27.000 | 27.500 | 27.500 | 119,842 |
| 2026-09-02 | 28.750 | 28.750 | 28.250 | 28.500 | 28.500 | 21,362 |
| 2026-09-01 | 30.500 | 30.750 | 30.000 | 30.000 | 30.000 | 84,607 |
| 2026-08-31 | 29.000 | 29.250 | 28.750 | 28.750 | 28.750 | 39,734 |
| 2026-08-28 | 30.000 | 30.250 | 29.750 | 30.250 | 30.250 | 190,343 |
| 2026-08-27 | 25.000 | 27.250 | 25.000 | 27.250 | 27.250 | 96,317 |
| 2026-08-26 | 24.300 | 24.400 | 24.100 | 24.300 | 24.300 | 35,456 |
| 2026-08-25 | 25.250 | 25.250 | 25.000 | 25.250 | 25.250 | 44,300 |
| 2026-08-24 | 24.900 | 25.250 | 24.900 | 24.900 | 24.900 | 29,370 |
| 2026-08-21 | 25.250 | 25.500 | 25.000 | 25.250 | 25.250 | 25,430 |
| 2026-08-20 | 26.750 | 26.750 | 26.500 | 26.500 | 26.500 | 63,681 |
| 2026-08-19 | 28.000 | 28.250 | 28.000 | 28.250 | 28.250 | 2,498 |
| 2026-08-18 | 28.250 | 28.500 | 28.000 | 28.250 | 28.250 | 10,682 |
| 2026-08-17 | 28.750 | 28.750 | 28.000 | 28.250 | 28.250 | 68,739 |
| 2026-08-14 | 30.000 | 30.250 | 29.750 | 30.000 | 30.000 | 19,058 |
| 2026-08-13 | 29.500 | 29.500 | 29.250 | 29.500 | 29.500 | 10,487 |
| 2026-08-12 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2026-08-11 | 30.000 | 30.000 | 29.750 | 30.000 | 30.000 | 45,609 |
| 2026-08-10 | 28.250 | 28.500 | 28.000 | 28.250 | 28.250 | 6,953 |
| 2026-08-07 | 27.500 | 28.250 | 27.500 | 28.250 | 28.250 | 17,547 |
| 2026-08-06 | 28.000 | 28.000 | 27.500 | 27.750 | 27.750 | 68,958 |
| 2026-08-05 | 28.000 | 29.000 | 28.000 | 29.000 | 29.000 | 59,461 |
| 2026-08-04 | 27.000 | 27.500 | 27.000 | 27.250 | 27.250 | 32,853 |
| 2026-08-03 | 25.750 | 26.250 | 25.500 | 26.250 | 26.250 | 68,036 |
| 2026-07-31 | 24.600 | 25.250 | 24.600 | 24.900 | 24.900 | 84,584 |
| 2026-07-30 | 24.500 | 24.800 | 24.400 | 24.800 | 24.800 | 141,504 |
| 2026-07-29 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2026-07-28 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 0 |
| 2026-07-27 | 25.000 | 25.000 | 24.800 | 24.900 | 24.900 | 4,098 |
| 2026-07-24 | 25.000 | 25.000 | 24.600 | 25.000 | 25.000 | 43,117 |
| 2026-07-23 | 25.750 | 25.750 | 25.500 | 25.750 | 25.750 | 41,923 |
Page 1 of 2 · 63 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.