CrowdStrike Holdings, Inc. (BIT:1CRWD)
Italy · Delayed Price · Currency is EUR 405.95
+0.60 (0.15%)
At close: Dec 30, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 405.95 | 405.95 | 405.95 | 405.95 | 405.95 | 0.15% | - |
| Dec 29, 2025 | 422.75 | 422.75 | 405.00 | 405.35 | 405.35 | 0.56% | 62 |
| Dec 23, 2025 | 403.05 | 403.05 | 403.05 | 403.10 | 403.10 | -2.04% | 1 |
| Dec 22, 2025 | 409.70 | 411.30 | 405.50 | 411.50 | 411.50 | -0.95% | 88 |
| Dec 19, 2025 | 409.55 | 413.80 | 409.55 | 415.45 | 415.45 | 1.63% | 98 |
| Dec 18, 2025 | 405.65 | 409.80 | 403.80 | 408.80 | 408.80 | 0.71% | 27 |
| Dec 17, 2025 | 417.85 | 417.85 | 410.50 | 405.90 | 405.90 | -1.62% | 9 |
| Dec 16, 2025 | 415.85 | 415.85 | 415.85 | 412.60 | 412.60 | -2.67% | 11 |
| Dec 15, 2025 | 430.10 | 430.10 | 430.10 | 423.90 | 423.90 | -0.92% | 3 |
| Dec 12, 2025 | 441.95 | 441.95 | 427.80 | 427.85 | 427.85 | -2.55% | 15 |
| Dec 11, 2025 | 445.00 | 445.00 | 438.65 | 439.05 | 439.05 | 0.19% | 4 |
| Dec 10, 2025 | 447.00 | 447.00 | 437.40 | 438.20 | 438.20 | -3.43% | 4 |
| Dec 9, 2025 | 444.95 | 444.95 | 443.00 | 453.75 | 453.75 | 2.00% | 13 |
| Dec 8, 2025 | 441.50 | 442.35 | 441.10 | 444.85 | 444.85 | -0.97% | 14 |
| Dec 5, 2025 | 442.05 | 444.10 | 442.05 | 449.20 | 449.20 | 1.67% | 10 |
| Dec 4, 2025 | 447.40 | 447.40 | 447.40 | 441.80 | 441.80 | 0.42% | 17 |
| Dec 3, 2025 | 435.35 | 435.35 | 422.60 | 439.95 | 439.95 | -0.28% | 19 |
| Dec 2, 2025 | 440.40 | 441.40 | 440.40 | 441.20 | 441.20 | 2.07% | 10 |
| Dec 1, 2025 | 433.90 | 433.90 | 433.90 | 432.25 | 432.25 | -1.28% | 23 |
| Nov 28, 2025 | 436.70 | 437.05 | 436.70 | 437.85 | 437.85 | -0.31% | 25 |
| Nov 27, 2025 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | 0.64% | 3 |
| Nov 26, 2025 | 437.60 | 441.25 | 432.20 | 436.40 | 436.40 | 0.68% | 31 |
| Nov 25, 2025 | 437.65 | 437.65 | 437.65 | 433.45 | 433.45 | -0.71% | 5 |
| Nov 24, 2025 | 430.25 | 434.70 | 430.25 | 436.55 | 436.55 | 3.66% | 8 |
| Nov 21, 2025 | 430.00 | 434.30 | 415.50 | 421.15 | 421.15 | -6.15% | 22 |
| Nov 20, 2025 | 458.20 | 462.80 | 458.00 | 448.75 | 448.75 | -0.24% | 21 |
| Nov 19, 2025 | 444.55 | 447.80 | 444.55 | 449.85 | 449.85 | 0.25% | 100 |
| Nov 18, 2025 | 454.65 | 454.65 | 442.55 | 448.75 | 448.75 | -3.16% | 542 |
| Nov 17, 2025 | 464.85 | 464.85 | 464.85 | 463.40 | 463.40 | -0.59% | 5 |
| Nov 14, 2025 | 466.15 | 466.15 | 466.15 | 466.15 | 466.15 | 1.65% | - |
| Nov 13, 2025 | 458.60 | 458.60 | 458.60 | 458.60 | 458.60 | -3.24% | - |
| Nov 12, 2025 | 482.00 | 488.05 | 478.15 | 473.95 | 473.95 | -0.65% | 391 |
| Nov 11, 2025 | 477.05 | 477.05 | 477.05 | 477.05 | 477.05 | 1.05% | - |
| Nov 10, 2025 | 470.95 | 477.30 | 470.95 | 472.10 | 472.10 | 3.91% | 9 |
| Nov 7, 2025 | 453.00 | 454.40 | 453.00 | 454.35 | 454.35 | 0.78% | 11 |
| Nov 6, 2025 | 461.05 | 461.05 | 450.10 | 450.85 | 450.85 | -2.95% | 133 |
| Nov 5, 2025 | 462.90 | 463.50 | 462.30 | 464.55 | 464.55 | -1.31% | 47 |
| Nov 4, 2025 | 456.65 | 472.45 | 456.65 | 470.70 | 470.70 | -1.00% | 24 |
| Nov 3, 2025 | 474.05 | 475.50 | 474.00 | 475.45 | 475.45 | 1.49% | 608 |
| 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 |