CrowdStrike Holdings, Inc. (BIT:1CRWD)
Italy · Delayed Price · Currency is EUR 422.90
+6.75 (1.62%)
Last updated: Sep 22, 2025, 9:04 AM CET
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 357.60 | 361.95 | 357.60 | 359.80 | 359.80 | 0.45% | 117 |
| Aug 21, 2025 | 358.20 | 358.20 | 358.20 | 358.20 | 358.20 | -0.03% | - |
| Aug 20, 2025 | 356.00 | 358.30 | 353.30 | 358.30 | 358.30 | -0.69% | 84 |
| Aug 19, 2025 | 369.00 | 370.20 | 360.00 | 360.80 | 360.80 | -0.65% | 51 |
| Aug 18, 2025 | 363.15 | 363.15 | 363.15 | 363.15 | 363.15 | 0.33% | - |
| Aug 14, 2025 | 369.30 | 369.30 | 367.75 | 361.95 | 361.95 | -1.79% | 30 |
| Aug 13, 2025 | 375.40 | 375.40 | 373.60 | 368.55 | 368.55 | -0.73% | 29 |
| Aug 12, 2025 | 358.85 | 373.25 | 358.85 | 371.25 | 371.25 | 0.03% | 45 |
| Aug 11, 2025 | 370.40 | 370.45 | 367.05 | 371.15 | 371.15 | 2.25% | 6 |
| Aug 8, 2025 | 367.70 | 389.55 | 355.00 | 363.00 | 363.00 | -2.95% | 1,845 |
| Aug 7, 2025 | 371.40 | 373.10 | 371.40 | 374.05 | 374.05 | -2.53% | 30 |
| Aug 6, 2025 | 383.00 | 392.95 | 368.45 | 383.75 | 383.75 | 0.22% | 290 |
| Aug 5, 2025 | 395.50 | 396.10 | 385.30 | 382.90 | 382.90 | -2.51% | 72 |
| Aug 4, 2025 | 391.05 | 393.20 | 391.05 | 392.75 | 392.75 | 1.12% | 46 |
| Aug 1, 2025 | 395.40 | 395.40 | 395.40 | 388.40 | 388.40 | -3.23% | 35 |
| Jul 31, 2025 | 406.00 | 406.00 | 402.00 | 401.35 | 401.35 | -1.13% | 9 |
| Jul 30, 2025 | 405.95 | 405.95 | 405.95 | 405.95 | 405.95 | 1.25% | - |
| Jul 29, 2025 | 419.95 | 420.10 | 408.40 | 400.95 | 400.95 | -0.84% | 62 |
| Jul 28, 2025 | 410.70 | 410.70 | 410.70 | 404.35 | 404.35 | 0.92% | 2 |
| Jul 25, 2025 | 400.65 | 400.65 | 400.65 | 400.65 | 400.65 | 2.00% | - |
| Jul 24, 2025 | 394.20 | 394.75 | 391.50 | 392.80 | 392.80 | -0.47% | 18 |
| Jul 23, 2025 | 394.65 | 394.65 | 394.65 | 394.65 | 394.65 | -2.68% | - |
| Jul 22, 2025 | 412.25 | 412.25 | 403.05 | 405.50 | 405.50 | -1.12% | 36 |
| Jul 21, 2025 | 419.50 | 419.55 | 411.25 | 410.10 | 410.10 | 1.38% | 7 |
| Jul 18, 2025 | 405.20 | 405.20 | 402.20 | 404.50 | 404.50 | -0.53% | 30 |
| Jul 17, 2025 | 410.15 | 410.15 | 405.40 | 406.65 | 406.65 | 1.43% | 9 |
| Jul 16, 2025 | 407.75 | 408.00 | 407.75 | 400.90 | 400.90 | -1.43% | 3 |
| Jul 15, 2025 | 411.80 | 411.80 | 411.80 | 406.70 | 406.70 | -0.42% | 2 |
| Jul 14, 2025 | 402.85 | 409.15 | 400.95 | 408.40 | 408.40 | -1.36% | 53 |
| Jul 11, 2025 | 418.85 | 418.85 | 418.15 | 414.05 | 414.05 | -2.50% | 6 |