CrowdStrike Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 17.500 | 17.900 | 17.500 | 17.700 | 17.700 | 487,665 |
| 2025-10-28 | 17.600 | 17.700 | 17.100 | 17.300 | 17.300 | 596,358 |
| 2025-10-27 | 17.300 | 17.600 | 17.200 | 17.500 | 17.500 | 943,040 |
| 2025-10-24 | 16.700 | 17.300 | 16.400 | 17.300 | 17.300 | 581,904 |
| 2025-10-22 | 16.500 | 16.900 | 16.500 | 16.600 | 16.600 | 693,260 |
| 2025-10-21 | 16.000 | 16.500 | 15.900 | 16.500 | 16.500 | 750,526 |
| 2025-10-20 | 15.600 | 16.100 | 15.600 | 16.000 | 16.000 | 499,308 |
| 2025-10-17 | 16.000 | 16.300 | 15.300 | 15.400 | 15.400 | 1,670,232 |
| 2025-10-16 | 16.200 | 16.300 | 15.800 | 15.900 | 15.900 | 603,829 |
| 2025-10-15 | 16.400 | 16.700 | 16.000 | 16.200 | 16.200 | 703,863 |
| 2025-10-14 | 16.800 | 17.100 | 16.100 | 16.400 | 16.400 | 1,834,088 |
| 2025-10-10 | 16.800 | 16.800 | 16.500 | 16.800 | 16.800 | 530,262 |
| 2025-10-09 | 15.700 | 16.900 | 15.700 | 16.800 | 16.800 | 1,823,700 |
| 2025-10-08 | 16.400 | 16.400 | 15.600 | 15.700 | 15.700 | 1,198,248 |
| 2025-10-07 | 16.000 | 16.700 | 16.000 | 16.500 | 16.500 | 4,924,092 |
| 2025-10-06 | 16.300 | 16.300 | 15.800 | 15.900 | 15.900 | 1,301,361 |
| 2025-10-03 | 16.400 | 16.400 | 16.200 | 16.300 | 16.300 | 541,416 |
| 2025-10-02 | 15.800 | 16.500 | 15.800 | 16.500 | 16.500 | 1,289,229 |
| 2025-10-01 | 15.900 | 16.100 | 15.700 | 15.900 | 15.900 | 914,199 |
| 2025-09-30 | 15.900 | 16.100 | 15.800 | 15.900 | 15.900 | 637,316 |
| 2025-09-29 | 15.400 | 15.900 | 15.400 | 15.900 | 15.900 | 459,934 |
| 2025-09-26 | 15.400 | 15.600 | 15.200 | 15.400 | 15.400 | 627,140 |
| 2025-09-25 | 15.700 | 15.800 | 15.300 | 15.400 | 15.400 | 995,167 |
| 2025-09-24 | 16.000 | 16.100 | 15.500 | 15.700 | 15.700 | 869,606 |
| 2025-09-23 | 16.000 | 16.200 | 15.600 | 15.900 | 15.900 | 1,055,916 |
| 2025-09-22 | 16.100 | 16.200 | 15.800 | 16.000 | 16.000 | 812,393 |
| 2025-09-19 | 15.100 | 16.300 | 15.000 | 16.100 | 16.100 | 1,385,166 |
| 2025-09-18 | 14.200 | 15.100 | 13.900 | 15.100 | 15.100 | 788,617 |
| 2025-09-17 | 14.300 | 14.400 | 13.900 | 14.300 | 14.300 | 1,075,401 |
| 2025-09-16 | 14.200 | 14.600 | 14.100 | 14.400 | 14.400 | 1,062,443 |
| 2025-09-15 | 13.900 | 14.300 | 13.800 | 14.100 | 14.100 | 838,575 |
| 2025-09-12 | 13.700 | 13.900 | 13.600 | 13.900 | 13.900 | 1,004,205 |
| 2025-09-11 | 13.600 | 13.800 | 13.500 | 13.700 | 13.700 | 785,915 |
← NewerPage 5 of 5 · 273 trading days
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.