CrowdStrike Holdings, Inc. (BIT:1CRWD)
Italy · Delayed Price · Currency is EUR 468.45
-4.60 (-0.97%)
At close: Oct 31, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 472.05 | 472.05 | 472.05 | 468.45 | 468.45 | -0.97% | 1 |
| Oct 30, 2025 | 468.00 | 468.00 | 467.25 | 473.05 | 473.05 | 0.61% | 143 |
| Oct 29, 2025 | 466.05 | 468.25 | 465.20 | 470.20 | 470.20 | 0.58% | 214 |
| Oct 28, 2025 | 455.85 | 468.50 | 455.85 | 467.50 | 467.50 | 2.80% | 70 |
| Oct 27, 2025 | 457.65 | 460.45 | 454.15 | 454.75 | 454.75 | 0.73% | 551 |
| Oct 24, 2025 | 450.15 | 459.55 | 450.15 | 451.45 | 451.45 | 0.86% | 234 |
| Oct 23, 2025 | 432.50 | 432.50 | 432.50 | 447.60 | 447.60 | 4.64% | 35 |
| Oct 22, 2025 | 433.20 | 433.20 | 433.20 | 427.75 | 427.75 | -1.53% | 10 |
| Oct 21, 2025 | 433.80 | 434.95 | 431.55 | 434.40 | 434.40 | 1.95% | 53 |
| Oct 20, 2025 | 426.10 | 426.10 | 426.10 | 426.10 | 426.10 | 3.98% | - |
| Oct 17, 2025 | 391.30 | 413.90 | 391.30 | 409.80 | 409.80 | -1.11% | 356 |
| Oct 16, 2025 | 421.20 | 421.40 | 421.20 | 414.40 | 414.40 | -2.28% | 2 |
| Oct 15, 2025 | 422.95 | 424.05 | 422.20 | 424.05 | 424.05 | -0.75% | 281 |
| Oct 14, 2025 | 433.50 | 435.70 | 424.50 | 427.25 | 427.25 | -1.83% | 312 |
| Oct 13, 2025 | 433.40 | 434.75 | 431.45 | 435.20 | 435.20 | 1.49% | 967 |
| Oct 10, 2025 | 440.85 | 440.85 | 428.80 | 428.80 | 428.80 | -1.61% | 67 |
| Oct 9, 2025 | 437.85 | 439.70 | 435.00 | 435.80 | 435.80 | 0.73% | 56 |
| Oct 8, 2025 | 418.65 | 428.30 | 416.40 | 432.65 | 432.65 | 4.82% | 61 |
| Oct 7, 2025 | 425.70 | 426.20 | 412.75 | 412.75 | 412.75 | -2.87% | 54 |
| Oct 6, 2025 | 423.65 | 429.65 | 423.65 | 424.95 | 424.95 | 1.40% | 23 |
| Oct 3, 2025 | 425.65 | 426.00 | 422.65 | 419.10 | 419.10 | -1.47% | 27 |
| Oct 2, 2025 | 425.55 | 425.55 | 425.55 | 425.35 | 425.35 | 0.66% | 27 |
| Oct 1, 2025 | 415.20 | 421.30 | 415.20 | 422.55 | 422.55 | 2.10% | 33 |
| Sep 30, 2025 | 414.85 | 414.85 | 411.35 | 413.85 | 413.85 | 0.46% | 30 |
| Sep 29, 2025 | 416.60 | 416.60 | 415.75 | 411.95 | 411.95 | 0.44% | 19 |
| Sep 26, 2025 | 408.00 | 408.00 | 403.80 | 410.15 | 410.15 | 0.22% | 48 |
| Sep 25, 2025 | 410.10 | 410.10 | 408.80 | 409.25 | 409.25 | -0.17% | 20 |
| Sep 24, 2025 | 409.95 | 409.95 | 409.95 | 409.95 | 409.95 | -1.16% | - |
| Sep 23, 2025 | 420.35 | 420.40 | 412.90 | 414.75 | 414.75 | -0.30% | 75 |
| Sep 22, 2025 | 429.65 | 429.65 | 414.10 | 416.00 | 416.00 | -1.63% | 33 |
| Sep 19, 2025 | 420.05 | 427.25 | 420.05 | 422.90 | 422.90 | 1.62% | 221 |
| Sep 18, 2025 | 394.55 | 418.00 | 394.55 | 416.15 | 416.15 | 12.47% | 474 |
| Sep 17, 2025 | 371.90 | 371.90 | 371.90 | 370.00 | 370.00 | -1.39% | 1 |
| Sep 16, 2025 | 380.15 | 380.15 | 372.30 | 375.20 | 375.20 | -1.00% | 22 |
| Sep 15, 2025 | 373.55 | 380.20 | 373.55 | 379.00 | 379.00 | 0.50% | 11 |
| Sep 12, 2025 | 375.00 | 375.00 | 375.00 | 377.10 | 377.10 | 1.71% | 1 |
| Sep 11, 2025 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | 0.61% | - |
| Sep 10, 2025 | 367.00 | 367.00 | 367.00 | 368.50 | 368.50 | 1.87% | 1 |
| Sep 9, 2025 | 366.65 | 366.65 | 360.95 | 361.75 | 361.75 | 0.33% | 6 |
| Sep 8, 2025 | 360.55 | 360.55 | 360.55 | 360.55 | 360.55 | 2.90% | - |
| Sep 5, 2025 | 354.80 | 354.80 | 354.80 | 350.40 | 350.40 | -0.72% | 4 |
| Sep 4, 2025 | 350.00 | 350.00 | 350.00 | 352.95 | 352.95 | 0.31% | 3 |
| Sep 3, 2025 | 356.05 | 356.05 | 355.00 | 351.85 | 351.85 | 0.16% | 5 |
| Sep 2, 2025 | 360.30 | 360.30 | 352.95 | 351.30 | 351.30 | -4.10% | 5 |
| Sep 1, 2025 | 366.30 | 366.30 | 366.30 | 366.30 | 366.30 | - | - |
| Aug 29, 2025 | 382.75 | 382.75 | 369.35 | 366.30 | 366.30 | -1.47% | 35 |
| Aug 28, 2025 | 350.00 | 374.80 | 345.30 | 371.75 | 371.75 | 1.52% | 231 |
| Aug 27, 2025 | 356.50 | 364.55 | 356.50 | 366.20 | 366.20 | 1.92% | 56 |
| Aug 26, 2025 | 361.70 | 364.25 | 359.00 | 359.30 | 359.30 | -0.79% | 115 |
| Aug 25, 2025 | 363.25 | 363.25 | 360.15 | 362.15 | 362.15 | 0.65% | 19 |