CrowdStrike Holdings, Inc. (BCBA:CRWD)
Argentina · Delayed Price · Currency is ARS 3,702.50
+10.00 (0.27%)
Last updated: Jul 24, 2026, 3:02 PM BRT
BCBA:CRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3,717.50 | 3,725.00 | 3,627.50 | 3,692.50 | 3,692.50 | -1.80% | 27,975 |
| Jul 22, 2026 | 3,780.00 | 3,785.00 | 3,697.50 | 3,760.00 | 3,760.00 | -0.86% | 17,959 |
| Jul 21, 2026 | 3,940.00 | 3,965.00 | 3,765.00 | 3,792.50 | 3,792.50 | -3.62% | 30,385 |
| Jul 20, 2026 | 4,065.00 | 4,125.00 | 3,925.00 | 3,935.00 | 3,935.00 | -3.02% | 19,271 |
| Jul 17, 2026 | 4,060.00 | 4,150.00 | 4,007.50 | 4,057.50 | 4,057.50 | 0.93% | 11,406 |
| Jul 16, 2026 | 4,000.00 | 4,082.50 | 3,960.00 | 4,020.00 | 4,020.00 | -1.59% | 4,237 |
| Jul 15, 2026 | 4,130.00 | 4,257.50 | 4,037.50 | 4,085.00 | 4,085.00 | -1.09% | 27,159 |
| Jul 14, 2026 | 3,787.50 | 4,145.00 | 3,755.00 | 4,130.00 | 4,130.00 | 10.50% | 42,193 |
| Jul 13, 2026 | 3,700.00 | 3,752.50 | 3,612.50 | 3,737.50 | 3,737.50 | 1.08% | 17,944 |
| Jul 10, 2026 | 3,912.50 | 3,932.50 | 3,690.00 | 3,697.50 | 3,697.50 | -3.08% | 8,884 |
| Jul 8, 2026 | 3,870.00 | 3,870.00 | 3,702.50 | 3,815.00 | 3,815.00 | -1.99% | 9,813 |
| Jul 7, 2026 | 3,900.00 | 3,992.50 | 3,845.00 | 3,892.50 | 3,892.50 | -1.83% | 10,315 |
| Jul 6, 2026 | 3,875.00 | 4,147.50 | 3,875.00 | 3,965.00 | 3,965.00 | -3.53% | 16,028 |
| Jul 3, 2026 | 3,847.50 | 4,200.00 | 3,695.00 | 4,110.00 | 4,110.00 | 5.45% | 1,245 |
| Jul 2, 2026 | 3,897.50 | 3,992.50 | 3,840.00 | 3,897.50 | 3,897.50 | 1.70% | 22,747 |
| Jul 1, 2026 | 3,820.00 | 3,917.50 | 3,807.50 | 3,832.50 | 3,832.50 | 1.52% | 82,400 |
| Jun 30, 2026 | 3,685.00 | 3,782.50 | 3,685.00 | 3,775.00 | 3,775.00 | 3.50% | 37,092 |
| Jun 29, 2026 | 3,497.50 | 3,710.00 | 3,497.50 | 3,647.50 | 3,647.50 | 6.42% | 58,068 |
| Jun 26, 2026 | 3,350.00 | 3,435.00 | 3,332.50 | 3,427.50 | 3,427.50 | 3.71% | 38,132 |
| Jun 25, 2026 | 3,322.50 | 3,387.50 | 3,292.50 | 3,305.00 | 3,305.00 | 0.08% | 44,856 |
| Jun 24, 2026 | 3,337.50 | 3,392.50 | 3,285.00 | 3,302.50 | 3,302.50 | -1.56% | 15,920 |
| Jun 23, 2026 | 3,262.50 | 3,367.50 | 3,227.50 | 3,355.00 | 3,355.00 | 2.36% | 14,556 |
| Jun 22, 2026 | 3,387.50 | 3,387.50 | 3,255.00 | 3,277.50 | 3,277.50 | - | 23,480 |
| Jun 19, 2026 | 3,187.50 | 3,410.00 | 3,150.00 | 3,277.50 | 3,277.50 | 0.92% | 2,556 |
| Jun 18, 2026 | 3,160.00 | 3,275.00 | 3,160.00 | 3,247.50 | 3,247.50 | -0.38% | 12,292 |
| Jun 17, 2026 | 3,210.00 | 3,270.00 | 3,197.50 | 3,260.00 | 3,260.00 | 0.69% | 23,412 |
| Jun 16, 2026 | 3,275.00 | 3,307.50 | 3,162.50 | 3,237.50 | 3,237.50 | 0.08% | 25,120 |
| Jun 12, 2026 | 3,267.50 | 3,332.50 | 3,215.00 | 3,235.00 | 3,235.00 | -1.30% | 27,080 |
| Jun 11, 2026 | 3,107.50 | 3,295.00 | 3,087.50 | 3,277.50 | 3,277.50 | 5.98% | 144,460 |
| Jun 10, 2026 | 3,062.50 | 3,160.00 | 3,062.50 | 3,092.50 | 3,092.50 | - | 21,352 |
| Jun 9, 2026 | 3,195.00 | 3,195.00 | 2,972.50 | 3,092.50 | 3,092.50 | -2.06% | 50,764 |
| Jun 8, 2026 | 3,235.00 | 3,285.00 | 3,140.00 | 3,157.50 | 3,157.50 | -2.09% | 45,860 |
| Jun 5, 2026 | 3,375.00 | 3,375.00 | 3,197.50 | 3,225.00 | 3,225.00 | -6.18% | 17,120 |
| Jun 4, 2026 | 3,487.50 | 3,487.50 | 3,222.50 | 3,437.50 | 3,437.50 | -4.05% | 120,092 |
| Jun 3, 2026 | 3,650.00 | 3,650.00 | 3,550.00 | 3,582.50 | 3,582.50 | -2.05% | 51,344 |
| Jun 2, 2026 | 3,685.00 | 3,685.00 | 3,540.00 | 3,657.50 | 3,657.50 | -1.15% | 70,408 |
| Jun 1, 2026 | 3,487.50 | 3,710.00 | 3,487.50 | 3,700.00 | 3,700.00 | 7.87% | 65,508 |
| May 29, 2026 | 3,187.50 | 3,442.50 | 3,187.50 | 3,430.00 | 3,430.00 | 8.80% | 30,540 |
| May 28, 2026 | 3,040.00 | 3,187.50 | 3,037.50 | 3,152.50 | 3,152.50 | 4.04% | 21,104 |
| May 27, 2026 | 3,035.00 | 3,115.00 | 2,975.00 | 3,030.00 | 3,030.00 | -4.19% | 21,772 |
| May 26, 2026 | 3,117.50 | 3,195.00 | 3,067.50 | 3,162.50 | 3,162.50 | 1.20% | 38,484 |
| May 22, 2026 | 3,140.00 | 3,167.50 | 3,112.50 | 3,125.00 | 3,125.00 | 3.14% | 18,140 |
| May 21, 2026 | 3,092.50 | 3,105.00 | 3,012.50 | 3,030.00 | 3,030.00 | -1.06% | 28,752 |
| May 20, 2026 | 2,920.00 | 3,065.00 | 2,920.00 | 3,062.50 | 3,062.50 | 5.51% | 12,364 |
| May 19, 2026 | 2,922.50 | 2,987.50 | 2,892.50 | 2,902.50 | 2,902.50 | -0.51% | 25,980 |
| May 18, 2026 | 2,790.00 | 2,920.00 | 2,790.00 | 2,917.50 | 2,917.50 | 4.20% | 13,200 |