CrowdStrike Holdings, Inc. (BIT:1CRWD)
Italy · Delayed Price · Currency is EUR 348.30
+0.35 (0.10%)
Last updated: Feb 11, 2026, 3:30 PM CET
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 343.60 | 349.25 | 340.05 | 347.95 | 347.95 | 2.81% | 69 |
| Feb 9, 2026 | 336.00 | 338.35 | 331.30 | 338.45 | 338.45 | 2.41% | 138 |
| Feb 6, 2026 | 322.55 | 329.80 | 322.55 | 330.50 | 330.50 | -4.70% | 257 |
| Feb 5, 2026 | 352.65 | 352.65 | 346.80 | 346.80 | 346.80 | -2.16% | 78 |
| Feb 4, 2026 | 355.00 | 357.00 | 346.15 | 354.45 | 354.45 | -0.34% | 90 |
| Feb 3, 2026 | 374.15 | 374.15 | 359.70 | 355.65 | 355.65 | -5.54% | 113 |
| Feb 2, 2026 | 369.25 | 376.15 | 366.85 | 376.50 | 376.50 | 0.35% | 42 |
| Jan 30, 2026 | 367.00 | 375.20 | 367.00 | 375.20 | 375.20 | 2.36% | 34 |
| Jan 29, 2026 | 392.20 | 392.20 | 364.05 | 366.55 | 366.55 | -8.17% | 174 |
| Jan 28, 2026 | 402.35 | 402.50 | 399.95 | 399.15 | 399.15 | -0.57% | 139 |
| Jan 27, 2026 | 398.00 | 404.05 | 398.00 | 401.45 | 401.45 | 2.44% | 114 |
| Jan 26, 2026 | 381.50 | 383.05 | 380.00 | 391.90 | 391.90 | 1.27% | 100 |
| Jan 23, 2026 | 388.60 | 388.60 | 385.00 | 387.00 | 387.00 | 0.79% | 103 |
| Jan 22, 2026 | 386.55 | 386.70 | 382.55 | 383.95 | 383.95 | -0.36% | 43 |
| Jan 21, 2026 | 388.80 | 388.80 | 388.80 | 385.35 | 385.35 | 1.13% | 15 |
| Jan 20, 2026 | 378.10 | 381.05 | 375.35 | 381.05 | 381.05 | -3.92% | 424 |
| Jan 19, 2026 | 389.00 | 389.00 | 376.20 | 396.60 | 396.60 | 1.71% | 40 |
| Jan 16, 2026 | 394.90 | 395.50 | 382.70 | 389.95 | 389.95 | -2.89% | 25 |
| Jan 15, 2026 | 399.40 | 405.00 | 397.65 | 401.55 | 401.55 | 2.99% | 32 |
| Jan 14, 2026 | 403.60 | 407.30 | 389.90 | 389.90 | 389.90 | -2.65% | 176 |
| Jan 13, 2026 | 398.50 | 404.20 | 398.50 | 400.50 | 400.50 | 0.74% | 6 |
| Jan 12, 2026 | 396.95 | 399.00 | 392.85 | 397.55 | 397.55 | -1.08% | 245 |
| Jan 9, 2026 | 404.85 | 404.85 | 402.95 | 401.90 | 401.90 | 0.95% | 54 |
| Jan 8, 2026 | 409.45 | 410.90 | 401.00 | 398.10 | 398.10 | -3.37% | 14 |
| Jan 7, 2026 | 391.95 | 410.75 | 391.95 | 412.00 | 412.00 | 6.20% | 60 |
| Jan 6, 2026 | 387.25 | 388.80 | 387.25 | 387.95 | 387.95 | -2.06% | 21 |
| Jan 5, 2026 | 391.65 | 397.90 | 382.50 | 396.10 | 396.10 | 2.27% | 200 |
| Jan 2, 2026 | 419.35 | 419.35 | 386.00 | 387.30 | 387.30 | -4.59% | 79 |
| 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 |