CrowdStrike Holdings, Inc. (BIT:1CRWD)
Italy · Delayed Price · Currency is EUR 222.45
-6.80 (-2.97%)
At close: Sep 25, 2026
BIT:1CRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 229.50 | 229.50 | 222.45 | 225.60 | 225.60 | -1.59% | 109 |
| Sep 24, 2026 | 228.45 | 230.35 | 227.95 | 229.25 | 229.25 | 0.55% | 99 |
| Sep 23, 2026 | 219.10 | 228.10 | 219.10 | 228.00 | 228.00 | 5.60% | 276 |
| Sep 22, 2026 | 218.15 | 219.20 | 215.90 | 215.90 | 215.90 | 0.49% | 184 |
| Sep 21, 2026 | 207.40 | 215.60 | 201.05 | 214.85 | 214.85 | 3.49% | 214 |
| Sep 18, 2026 | 213.45 | 215.05 | 207.45 | 207.60 | 207.60 | -3.13% | 88 |
| Sep 17, 2026 | 212.00 | 216.40 | 205.25 | 214.30 | 214.30 | 0.89% | 321 |
| Sep 16, 2026 | 208.40 | 209.45 | 205.05 | 212.40 | 212.40 | 2.51% | 109 |
| Sep 15, 2026 | 202.00 | 207.20 | 200.10 | 207.20 | 207.20 | 0.61% | 502 |
| Sep 14, 2026 | 185.50 | 205.95 | 185.50 | 205.95 | 205.95 | 16.11% | 872 |
| Sep 11, 2026 | 180.00 | 180.00 | 176.64 | 177.38 | 177.38 | -3.08% | 336 |
| Sep 10, 2026 | 178.86 | 183.00 | 178.50 | 183.02 | 183.02 | 1.63% | 48 |
| Sep 9, 2026 | 180.08 | 180.08 | 180.08 | 180.08 | 180.08 | -0.10% | 30 |
| Sep 8, 2026 | 182.04 | 182.62 | 177.14 | 180.26 | 180.26 | -0.98% | 151 |
| Sep 7, 2026 | 185.68 | 185.68 | 180.82 | 182.04 | 182.04 | -0.35% | 66 |
| Sep 4, 2026 | 184.48 | 186.52 | 182.68 | 182.68 | 182.68 | -0.36% | 364 |
| Sep 3, 2026 | 178.08 | 183.20 | 176.00 | 183.34 | 183.34 | 4.38% | 149 |
| Sep 2, 2026 | 182.92 | 185.46 | 177.00 | 175.64 | 175.64 | -4.97% | 529 |
| Sep 1, 2026 | 198.04 | 198.04 | 185.22 | 184.82 | 184.82 | -5.18% | 212 |
| Aug 31, 2026 | 189.00 | 197.92 | 188.48 | 194.92 | 194.92 | 3.60% | 397 |
| Aug 28, 2026 | 195.00 | 196.80 | 181.52 | 188.14 | 188.14 | -1.85% | 1,165 |
| Aug 27, 2026 | 177.68 | 192.94 | 175.36 | 191.68 | 191.68 | 18.94% | 1,075 |
| Aug 26, 2026 | 158.22 | 161.76 | 158.00 | 161.16 | 161.16 | -0.57% | 179 |
| Aug 25, 2026 | 164.54 | 165.24 | 161.18 | 162.08 | 162.08 | -0.75% | 180 |
| Aug 24, 2026 | 163.62 | 164.94 | 163.50 | 163.30 | 163.30 | 0.36% | 113 |
| Aug 21, 2026 | 163.76 | 164.54 | 162.58 | 162.72 | 162.72 | -0.90% | 418 |
| Aug 20, 2026 | 172.26 | 172.94 | 164.20 | 164.20 | 164.20 | -4.48% | 605 |
| Aug 19, 2026 | 182.78 | 182.78 | 170.00 | 171.90 | 171.90 | -5.03% | 130 |
| Aug 18, 2026 | 182.86 | 186.34 | 181.00 | 181.00 | 181.00 | -2.57% | 256 |
| Aug 17, 2026 | 185.50 | 186.86 | 185.04 | 185.78 | 185.78 | -2.06% | 508 |
| Aug 14, 2026 | 195.68 | 195.68 | 189.86 | 189.68 | 189.68 | -1.79% | 124 |
| Aug 13, 2026 | 192.64 | 194.54 | 182.58 | 193.14 | 193.14 | 0.35% | 379 |
| Aug 12, 2026 | 188.82 | 194.36 | 188.82 | 192.46 | 192.46 | -0.11% | 7 |
| Aug 11, 2026 | 193.94 | 193.94 | 192.68 | 192.68 | 192.68 | -0.95% | 217 |
| Aug 10, 2026 | 185.42 | 195.00 | 185.42 | 194.52 | 194.52 | 6.12% | 306 |
| Aug 7, 2026 | 182.80 | 185.00 | 182.56 | 183.30 | 183.30 | 2.29% | 259 |
| Aug 6, 2026 | 183.58 | 183.58 | 175.28 | 179.20 | 179.20 | -2.47% | 328 |
| Aug 5, 2026 | 184.66 | 187.36 | 184.66 | 183.74 | 183.74 | 0.79% | 145 |
| Aug 4, 2026 | 177.64 | 182.08 | 176.90 | 182.30 | 182.30 | 6.58% | 157 |
| Aug 3, 2026 | 167.82 | 171.72 | 167.82 | 171.04 | 171.04 | 4.60% | 96 |
| Jul 31, 2026 | 161.44 | 164.32 | 161.44 | 163.52 | 163.52 | 4.27% | 674 |
| Jul 30, 2026 | 161.16 | 161.16 | 157.60 | 156.82 | 156.82 | -0.61% | 647 |
| Jul 29, 2026 | 160.86 | 160.86 | 157.78 | 157.78 | 157.78 | -1.23% | 7 |
| Jul 28, 2026 | 159.22 | 159.22 | 155.50 | 159.74 | 159.74 | -1.40% | 118 |
| Jul 27, 2026 | 162.28 | 163.86 | 161.66 | 162.00 | 162.00 | 0.30% | 230 |
| Jul 24, 2026 | 162.34 | 162.34 | 160.24 | 161.52 | 161.52 | 0.65% | 180 |
| Jul 23, 2026 | 163.90 | 166.08 | 163.90 | 160.48 | 160.48 | -2.63% | 66 |
| Jul 22, 2026 | 168.88 | 168.88 | 164.74 | 164.82 | 164.82 | -1.94% | 37 |
| Jul 21, 2026 | 174.14 | 175.96 | 168.44 | 168.08 | 168.08 | -5.33% | 222 |
| Jul 20, 2026 | 178.16 | 179.20 | 176.82 | 177.54 | 177.54 | -1.53% | 195 |