CrowdStrike Holdings, Inc. (BIT:1CRWD)
Italy · Delayed Price · Currency is EUR 558.50
+7.30 (1.32%)
Last updated: May 28, 2026, 2:44 PM CET
BIT:1CRWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 558.90 | 564.20 | 558.50 | 558.50 | - | 1.32% | - |
| May 27, 2026 | 566.30 | 566.30 | 549.30 | 551.20 | 551.20 | -5.11% | 119 |
| May 26, 2026 | 565.90 | 577.80 | 557.90 | 580.90 | 580.90 | 1.27% | 99 |
| May 25, 2026 | 590.80 | 593.50 | 573.60 | 573.60 | 573.60 | -0.73% | 61 |
| May 22, 2026 | 558.40 | 578.70 | 558.40 | 577.80 | 577.80 | 3.14% | 188 |
| May 21, 2026 | 556.50 | 564.80 | 555.00 | 560.20 | 560.20 | 1.30% | 59 |
| May 20, 2026 | 529.80 | 553.00 | 525.80 | 553.00 | 553.00 | 3.06% | 222 |
| May 19, 2026 | 526.70 | 540.50 | 526.70 | 536.60 | 536.60 | 3.31% | 174 |
| May 18, 2026 | 506.80 | 521.30 | 504.60 | 519.40 | 519.40 | 2.89% | 98 |
| May 15, 2026 | 493.15 | 502.30 | 484.30 | 504.80 | 504.80 | 1.68% | 313 |
| May 14, 2026 | 482.35 | 485.40 | 475.85 | 496.45 | 496.45 | 5.65% | 65 |
| May 13, 2026 | 466.25 | 475.40 | 462.45 | 469.90 | 469.90 | 1.49% | 161 |
| May 12, 2026 | 457.45 | 465.00 | 454.40 | 463.00 | 463.00 | 2.46% | 218 |
| May 11, 2026 | 445.10 | 449.50 | 443.60 | 451.90 | 451.90 | 2.76% | 108 |
| May 8, 2026 | 430.50 | 438.45 | 419.25 | 439.75 | 439.75 | 2.93% | 195 |
| May 7, 2026 | 402.80 | 428.25 | 402.00 | 427.25 | 427.25 | 7.32% | 232 |
| May 6, 2026 | 403.40 | 404.80 | 390.35 | 398.10 | 398.10 | -2.46% | 48 |
| May 5, 2026 | 403.90 | 405.05 | 403.20 | 408.15 | 408.15 | 2.19% | 24 |
| May 4, 2026 | 389.80 | 400.55 | 388.40 | 399.40 | 399.40 | 5.08% | 82 |
| Apr 30, 2026 | 384.50 | 385.60 | 384.50 | 380.10 | 380.10 | -1.20% | 51 |
| Apr 29, 2026 | 387.00 | 387.30 | 383.15 | 384.70 | 384.70 | -0.23% | 70 |
| Apr 28, 2026 | 387.80 | 395.00 | 386.65 | 385.60 | 385.60 | -0.86% | 108 |
| Apr 27, 2026 | 383.35 | 388.45 | 383.35 | 388.95 | 388.95 | 3.18% | 174 |
| Apr 24, 2026 | 383.90 | 384.05 | 376.95 | 376.95 | 376.95 | -2.19% | 182 |
| Apr 23, 2026 | 389.05 | 390.60 | 383.40 | 385.40 | 385.40 | -2.26% | 75 |
| Apr 22, 2026 | 389.05 | 393.60 | 386.15 | 394.30 | 394.30 | 2.10% | 186 |
| Apr 21, 2026 | 371.60 | 374.60 | 371.60 | 386.20 | 386.20 | 6.55% | 8 |
| Apr 20, 2026 | 364.20 | 365.05 | 362.25 | 362.45 | 362.45 | 0.88% | 48 |
| Apr 17, 2026 | 355.25 | 364.05 | 355.25 | 359.30 | 359.30 | 1.15% | 22 |
| Apr 16, 2026 | 353.25 | 355.30 | 349.05 | 355.20 | 355.20 | 2.56% | 91 |
| Apr 15, 2026 | 338.65 | 346.50 | 338.65 | 346.35 | 346.35 | 2.87% | 137 |
| Apr 14, 2026 | 342.50 | 348.75 | 340.00 | 336.70 | 336.70 | -1.00% | 155 |
| Apr 13, 2026 | 322.80 | 340.10 | 322.80 | 340.10 | 340.10 | 6.00% | 93 |
| Apr 10, 2026 | 340.40 | 344.30 | 311.65 | 320.85 | 320.85 | -6.92% | 75 |
| Apr 9, 2026 | 357.10 | 357.10 | 348.20 | 344.70 | 344.70 | -6.48% | 47 |
| Apr 8, 2026 | 372.70 | 374.80 | 372.70 | 368.60 | 368.60 | 6.39% | 27 |
| Apr 7, 2026 | 344.15 | 344.15 | 344.15 | 346.45 | 346.45 | 0.74% | 1 |
| Apr 2, 2026 | 339.85 | 340.00 | 339.85 | 343.90 | 343.90 | 1.39% | 50 |
| Apr 1, 2026 | 342.80 | 342.80 | 342.80 | 339.20 | 339.20 | 1.79% | 25 |
| Mar 31, 2026 | 336.00 | 337.80 | 333.55 | 333.25 | 333.25 | -1.57% | 70 |
| Mar 30, 2026 | 330.90 | 338.55 | 330.90 | 338.55 | 338.55 | 5.39% | 56 |
| Mar 27, 2026 | 333.50 | 333.50 | 315.30 | 321.25 | 321.25 | -5.26% | 57 |
| Mar 26, 2026 | 330.90 | 340.30 | 330.90 | 339.10 | 339.10 | 0.41% | 4 |
| Mar 25, 2026 | 344.65 | 344.65 | 337.70 | 337.70 | 337.70 | -1.32% | 15 |
| Mar 24, 2026 | 343.75 | 343.75 | 339.55 | 342.20 | 342.20 | -3.66% | 15 |
| Mar 23, 2026 | 349.75 | 358.20 | 349.55 | 355.20 | 355.20 | -0.17% | 69 |
| Mar 20, 2026 | 356.85 | 356.85 | 356.85 | 355.80 | 355.80 | -3.71% | 13 |
| Mar 19, 2026 | 379.25 | 379.25 | 373.00 | 369.50 | 369.50 | -2.71% | 11 |
| Mar 18, 2026 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 1.66% | - |
| Mar 17, 2026 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | 0.07% | - |