CrowdStrike Holdings, Inc. (BIT:1CRWD)
Italy · Delayed Price · Currency is EUR 386.70
+1.35 (0.35%)
At close: Jan 22, 2026
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |