CrowdStrike Holdings, Inc. (BCBA:CRWD)
Argentina · Delayed Price · Currency is ARS 4,287.50
+197.50 (4.83%)
Last updated: Sep 3, 2026, 4:02 PM BRT
BCBA:CRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3,850.00 | 3,887.50 | 3,742.50 | 3,872.50 | 3,872.50 | 1.51% | 58,594 |
| Aug 20, 2026 | 3,940.00 | 3,960.00 | 3,800.00 | 3,815.00 | 3,815.00 | -5.10% | 21,285 |
| Aug 19, 2026 | 4,187.50 | 4,212.50 | 3,950.00 | 4,020.00 | 4,020.00 | -5.13% | 62,083 |
| Aug 18, 2026 | 4,275.00 | 4,307.50 | 4,172.50 | 4,237.50 | 4,237.50 | -1.80% | 14,773 |
| Aug 14, 2026 | 4,497.50 | 4,535.00 | 4,307.50 | 4,315.00 | 4,315.00 | -4.59% | 15,482 |
| Aug 13, 2026 | 4,492.50 | 4,540.00 | 4,452.50 | 4,522.50 | 4,522.50 | 1.80% | 18,817 |
| Aug 12, 2026 | 4,440.00 | 4,495.00 | 4,370.00 | 4,442.50 | 4,442.50 | - | 20,595 |
| Aug 11, 2026 | 4,460.00 | 4,510.00 | 4,395.00 | 4,442.50 | 4,442.50 | -1.55% | 17,234 |
| Aug 10, 2026 | 4,395.00 | 4,547.50 | 4,362.50 | 4,512.50 | 4,512.50 | 5.62% | 66,381 |
| Aug 7, 2026 | 4,212.50 | 4,335.00 | 4,207.50 | 4,272.50 | 4,272.50 | 3.70% | 35,955 |
| Aug 6, 2026 | 4,102.50 | 4,147.50 | 4,040.00 | 4,120.00 | 4,120.00 | -1.55% | 15,285 |
| Aug 5, 2026 | 4,315.00 | 4,380.00 | 4,160.00 | 4,185.00 | 4,185.00 | -1.01% | 41,741 |
| Aug 4, 2026 | 4,142.50 | 4,275.00 | 4,142.50 | 4,227.50 | 4,227.50 | 4.00% | 44,481 |
| Aug 3, 2026 | 3,867.50 | 4,072.50 | 3,867.50 | 4,065.00 | 4,065.00 | 6.27% | 89,470 |
| Jul 31, 2026 | 3,750.00 | 3,830.00 | 3,697.50 | 3,825.00 | 3,825.00 | 4.01% | 39,159 |
| Jul 30, 2026 | 3,597.50 | 3,680.00 | 3,575.00 | 3,677.50 | 3,677.50 | 1.94% | 13,201 |
| Jul 29, 2026 | 3,720.00 | 3,750.00 | 3,580.00 | 3,607.50 | 3,607.50 | -1.90% | 11,104 |
| Jul 28, 2026 | 3,657.50 | 3,725.00 | 3,540.00 | 3,677.50 | 3,677.50 | 0.68% | 5,245 |
| Jul 27, 2026 | 3,780.00 | 3,782.50 | 3,647.50 | 3,652.50 | 3,652.50 | -0.75% | 7,504 |
| Jul 24, 2026 | 3,700.00 | 3,710.00 | 3,662.50 | 3,680.00 | 3,680.00 | -0.34% | 6,555 |
| 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 |