CrowdStrike Holdings, Inc. (BCBA:CRWD)
Argentina · Delayed Price · Currency is ARS 5,055.00
-215.00 (-4.08%)
At close: Nov 2, 2026
BCBA:CRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5,340.00 | 5,415.00 | 5,040.00 | 5,055.00 | 5,055.00 | -4.08% | 17,756 |
| Oct 30, 2026 | 5,385.00 | 5,455.00 | 5,130.00 | 5,270.00 | 5,270.00 | -3.48% | 46,304 |
| Oct 29, 2026 | 5,400.00 | 5,630.00 | 5,265.00 | 5,460.00 | 5,460.00 | -2.41% | 35,992 |
| Oct 28, 2026 | 5,690.00 | 5,695.00 | 5,525.00 | 5,595.00 | 5,595.00 | -0.53% | 7,887 |
| Oct 27, 2026 | 5,705.00 | 5,705.00 | 5,545.00 | 5,625.00 | 5,625.00 | 1.17% | 11,373 |
| Oct 26, 2026 | 5,420.00 | 5,620.00 | 5,375.00 | 5,560.00 | 5,560.00 | 3.35% | 36,731 |
| Oct 23, 2026 | 4,972.50 | 5,410.00 | 4,910.00 | 5,380.00 | 5,380.00 | 9.07% | 55,393 |
| Oct 22, 2026 | 5,005.00 | 5,100.00 | 4,850.00 | 4,932.50 | 4,932.50 | -0.75% | 23,112 |
| Oct 21, 2026 | 4,797.50 | 5,035.00 | 4,727.50 | 4,970.00 | 4,970.00 | 5.58% | 49,316 |
| Oct 20, 2026 | 4,680.00 | 4,730.00 | 4,560.00 | 4,707.50 | 4,707.50 | - | 8,562 |
| Oct 19, 2026 | 4,750.00 | 4,760.00 | 4,657.50 | 4,707.50 | 4,707.50 | 0.91% | 11,565 |
| Oct 16, 2026 | 5,000.00 | 5,085.00 | 4,620.00 | 4,665.00 | 4,665.00 | -6.47% | 111,381 |
| Oct 15, 2026 | 5,000.00 | 5,070.00 | 4,917.50 | 4,987.50 | 4,987.50 | -1.82% | 23,915 |
| Oct 14, 2026 | 5,245.00 | 5,245.00 | 5,065.00 | 5,080.00 | 5,080.00 | -4.51% | 21,282 |
| Oct 13, 2026 | 5,405.00 | 5,475.00 | 5,315.00 | 5,320.00 | 5,320.00 | -5.59% | 27,800 |
| Oct 9, 2026 | 5,425.00 | 5,640.00 | 5,365.00 | 5,635.00 | 5,635.00 | 4.64% | 23,622 |
| Oct 8, 2026 | 5,460.00 | 5,575.00 | 5,350.00 | 5,385.00 | 5,385.00 | -0.55% | 16,108 |
| Oct 7, 2026 | 5,635.00 | 5,645.00 | 5,385.00 | 5,415.00 | 5,415.00 | -4.58% | 15,999 |
| Oct 6, 2026 | 5,590.00 | 5,825.00 | 5,590.00 | 5,675.00 | 5,675.00 | 2.99% | 16,352 |
| Oct 5, 2026 | 5,515.00 | 5,565.00 | 5,475.00 | 5,510.00 | 5,510.00 | -0.09% | 17,119 |
| Oct 2, 2026 | 5,540.00 | 5,610.00 | 5,500.00 | 5,515.00 | 5,515.00 | 0.82% | 15,002 |
| Oct 1, 2026 | 5,370.00 | 5,520.00 | 5,340.00 | 5,470.00 | 5,470.00 | 0.92% | 12,460 |
| Sep 30, 2026 | 5,360.00 | 5,480.00 | 5,355.00 | 5,420.00 | 5,420.00 | 1.03% | 12,243 |
| Sep 29, 2026 | 5,345.00 | 5,385.00 | 5,245.00 | 5,365.00 | 5,365.00 | 0.94% | 25,886 |
| Sep 28, 2026 | 5,180.00 | 5,340.00 | 5,165.00 | 5,315.00 | 5,315.00 | 3.00% | 32,730 |
| Sep 25, 2026 | 5,330.00 | 5,335.00 | 5,145.00 | 5,160.00 | 5,160.00 | -3.10% | 55,279 |
| Sep 24, 2026 | 5,335.00 | 5,390.00 | 5,250.00 | 5,325.00 | 5,325.00 | -0.19% | 29,756 |
| Sep 23, 2026 | 5,065.00 | 5,340.00 | 5,065.00 | 5,335.00 | 5,335.00 | 5.75% | 50,692 |
| Sep 22, 2026 | 5,060.00 | 5,080.00 | 4,955.00 | 5,045.00 | 5,045.00 | 0.40% | 21,935 |
| Sep 21, 2026 | 4,732.50 | 5,060.00 | 4,687.50 | 5,025.00 | 5,025.00 | 4.52% | 35,802 |
| Sep 18, 2026 | 4,965.00 | 4,965.00 | 4,745.00 | 4,807.50 | 4,807.50 | -3.27% | 49,676 |
| Sep 17, 2026 | 4,750.00 | 5,055.00 | 4,742.50 | 4,970.00 | 4,970.00 | 2.00% | 24,620 |
| Sep 16, 2026 | 4,852.50 | 4,945.00 | 4,785.00 | 4,872.50 | 4,872.50 | -0.41% | 36,917 |
| Sep 15, 2026 | 4,765.00 | 4,922.50 | 4,695.00 | 4,892.50 | 4,892.50 | 2.78% | 58,578 |
| Sep 14, 2026 | 4,480.00 | 4,827.50 | 4,452.50 | 4,760.00 | 4,760.00 | 13.67% | 117,518 |
| Sep 11, 2026 | 4,217.50 | 4,310.00 | 4,135.00 | 4,187.50 | 4,187.50 | -0.77% | 22,194 |
| Sep 10, 2026 | 4,150.00 | 4,325.00 | 4,117.50 | 4,220.00 | 4,220.00 | 0.66% | 8,183 |
| Sep 9, 2026 | 4,257.50 | 4,287.50 | 4,180.00 | 4,192.50 | 4,192.50 | -0.53% | 8,139 |
| Sep 8, 2026 | 4,245.00 | 4,260.00 | 4,155.00 | 4,215.00 | 4,215.00 | -1.46% | 20,441 |
| Sep 7, 2026 | 4,147.50 | 4,395.00 | 4,147.50 | 4,277.50 | 4,277.50 | 0.18% | 2,060 |
| Sep 4, 2026 | 4,317.50 | 4,377.50 | 4,257.50 | 4,270.00 | 4,270.00 | -1.04% | 11,816 |
| Sep 3, 2026 | 4,200.00 | 4,327.50 | 4,132.50 | 4,315.00 | 4,315.00 | 5.50% | 11,571 |
| Sep 2, 2026 | 4,262.50 | 4,262.50 | 4,045.00 | 4,090.00 | 4,090.00 | -5.65% | 17,688 |
| Sep 1, 2026 | 4,690.00 | 4,690.00 | 4,290.00 | 4,335.00 | 4,335.00 | -7.02% | 41,771 |
| Aug 31, 2026 | 4,502.50 | 4,737.50 | 4,502.50 | 4,662.50 | 4,662.50 | 5.55% | 63,091 |
| Aug 28, 2026 | 4,640.00 | 4,640.00 | 4,257.50 | 4,417.50 | 4,417.50 | -4.12% | 65,439 |
| Aug 27, 2026 | 4,187.50 | 4,630.00 | 4,187.50 | 4,607.50 | 4,607.50 | 19.75% | 171,630 |
| Aug 26, 2026 | 3,705.00 | 3,887.50 | 3,705.00 | 3,847.50 | 3,847.50 | 2.40% | 32,864 |
| Aug 25, 2026 | 3,892.50 | 3,910.00 | 3,690.00 | 3,757.50 | 3,757.50 | -2.59% | 30,090 |
| Aug 24, 2026 | 3,902.50 | 3,950.00 | 3,820.00 | 3,857.50 | 3,857.50 | -0.39% | 24,497 |