CrowdStrike Holdings, Inc. (BIT:1CRWD)
Italy · Delayed Price · Currency is EUR 366.30
-5.45 (-1.47%)
At close: Aug 29, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 382.75 | 382.75 | 366.30 | 366.30 | - | -1.47% | 35 |
| Aug 28, 2025 | 350.00 | 374.80 | 345.30 | 371.75 | - | 1.52% | 231 |
| Aug 27, 2025 | 356.50 | 366.20 | 356.50 | 366.20 | - | 1.92% | 56 |
| Aug 26, 2025 | 361.70 | 364.25 | 359.00 | 359.30 | - | -0.79% | 115 |
| Aug 25, 2025 | 363.25 | 363.25 | 360.15 | 362.15 | - | 0.65% | 19 |
| Aug 22, 2025 | 357.60 | 361.95 | 357.60 | 359.80 | - | 0.45% | 117 |
| Aug 21, 2025 | 358.20 | 358.20 | 358.20 | 358.20 | - | -0.03% | - |
| Aug 20, 2025 | 356.00 | 358.30 | 353.30 | 358.30 | - | -0.69% | 84 |
| Aug 19, 2025 | 369.00 | 370.20 | 360.00 | 360.80 | - | -0.65% | 51 |
| Aug 18, 2025 | 363.15 | 363.15 | 363.15 | 363.15 | - | 0.33% | - |
| Aug 14, 2025 | 369.30 | 369.30 | 361.95 | 361.95 | - | -1.79% | 30 |
| Aug 13, 2025 | 375.40 | 375.40 | 368.55 | 368.55 | - | -0.73% | 29 |
| Aug 12, 2025 | 358.85 | 373.25 | 358.85 | 371.25 | - | 0.03% | 45 |
| Aug 11, 2025 | 370.40 | 371.15 | 367.05 | 371.15 | - | 2.25% | 6 |
| Aug 8, 2025 | 367.70 | 389.55 | 355.00 | 363.00 | - | -2.95% | 1,845 |
| Aug 7, 2025 | 371.40 | 374.05 | 371.40 | 374.05 | - | -2.53% | 30 |
| Aug 6, 2025 | 383.00 | 392.95 | 368.45 | 383.75 | - | 0.22% | 290 |
| Aug 5, 2025 | 395.50 | 396.10 | 382.90 | 382.90 | - | -2.51% | 72 |
| Aug 4, 2025 | 391.05 | 393.20 | 391.05 | 392.75 | - | 1.12% | 46 |
| Aug 1, 2025 | 395.40 | 395.40 | 388.40 | 388.40 | - | -3.23% | 35 |
| Jul 31, 2025 | 406.00 | 406.00 | 401.35 | 401.35 | - | -1.13% | 9 |
| Jul 30, 2025 | 405.95 | 405.95 | 405.95 | 405.95 | - | 1.25% | - |
| Jul 29, 2025 | 419.95 | 420.10 | 400.95 | 400.95 | - | -0.84% | 62 |
| Jul 28, 2025 | 410.70 | 410.70 | 404.35 | 404.35 | - | 0.92% | 2 |
| Jul 25, 2025 | 400.65 | 400.65 | 400.65 | 400.65 | - | 2.00% | - |
| Jul 24, 2025 | 394.20 | 394.75 | 391.50 | 392.80 | - | -0.47% | 18 |
| Jul 23, 2025 | 394.65 | 394.65 | 394.65 | 394.65 | - | -2.68% | - |
| Jul 22, 2025 | 412.25 | 412.25 | 403.05 | 405.50 | - | -1.12% | 36 |
| Jul 21, 2025 | 419.50 | 419.55 | 410.10 | 410.10 | - | 1.38% | 7 |
| Jul 18, 2025 | 405.20 | 405.20 | 402.20 | 404.50 | - | -0.53% | 30 |
| Jul 17, 2025 | 410.15 | 410.15 | 405.40 | 406.65 | - | 1.43% | 9 |
| Jul 16, 2025 | 407.75 | 408.00 | 400.90 | 400.90 | - | -1.43% | 3 |
| Jul 15, 2025 | 411.80 | 411.80 | 406.70 | 406.70 | - | -0.42% | 2 |
| Jul 14, 2025 | 402.85 | 409.15 | 400.95 | 408.40 | - | -1.36% | 53 |
| Jul 11, 2025 | 418.85 | 418.85 | 414.05 | 414.05 | - | -2.50% | 6 |
| Jul 10, 2025 | 424.65 | 424.65 | 424.65 | 424.65 | - | -2.38% | - |
| Jul 9, 2025 | 431.80 | 435.25 | 431.80 | 435.00 | - | 1.40% | 18 |
| Jul 8, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | - | 0.18% | - |
| Jul 7, 2025 | 444.50 | 488.75 | 428.25 | 428.25 | - | -5.26% | 63 |
| Jul 4, 2025 | 445.35 | 452.05 | 445.35 | 452.05 | - | 3.56% | 20 |
| Jul 3, 2025 | 436.50 | 436.50 | 436.50 | 436.50 | - | 4.56% | - |
| Jul 2, 2025 | 420.10 | 420.10 | 417.45 | 417.45 | - | 0.53% | 5 |
| Jul 1, 2025 | 415.25 | 415.25 | 415.25 | 415.25 | - | -3.96% | - |
| Jun 30, 2025 | 430.95 | 432.35 | 430.95 | 432.35 | - | 0.39% | 1 |
| Jun 27, 2025 | 425.95 | 430.65 | 425.95 | 430.65 | - | 0.10% | 5 |
| Jun 26, 2025 | 424.50 | 430.20 | 424.50 | 430.20 | - | 0.89% | 4 |
| Jun 25, 2025 | 426.40 | 426.40 | 426.40 | 426.40 | - | 1.77% | - |
| Jun 24, 2025 | 425.85 | 425.85 | 419.00 | 419.00 | - | 0.35% | 1 |
| Jun 23, 2025 | 407.00 | 417.55 | 407.00 | 417.55 | - | -0.25% | 7 |
| Jun 20, 2025 | 422.40 | 424.00 | 418.60 | 418.60 | - | 0.60% | 23 |