CrowdStrike Holdings, Inc. (BIT:1CRWD)
Italy · Delayed Price · Currency is EUR 407.45
+9.35 (2.35%)
Last updated: May 7, 2026, 1:51 PM CET
BIT:1CRWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 16, 2026 | 387.55 | 388.75 | 373.45 | 373.35 | 373.35 | -2.66% | 98 |
| Mar 13, 2026 | 383.55 | 383.55 | 383.55 | 383.55 | 383.55 | 0.08% | - |
| Mar 12, 2026 | 381.70 | 387.95 | 381.70 | 383.25 | 383.25 | 1.46% | 15 |
| Mar 11, 2026 | 378.85 | 382.20 | 378.85 | 377.75 | 377.75 | 0.49% | 7 |
| Mar 10, 2026 | 378.00 | 383.95 | 374.40 | 375.90 | 375.90 | 0.28% | 80 |
| Mar 9, 2026 | 376.60 | 376.60 | 372.25 | 374.85 | 374.85 | 1.90% | 18 |
| Mar 6, 2026 | 362.65 | 372.00 | 362.65 | 367.85 | 367.85 | 0.71% | 55 |
| Mar 5, 2026 | 341.15 | 369.00 | 341.15 | 365.25 | 365.25 | 8.08% | 205 |
| Mar 4, 2026 | 338.00 | 339.75 | 327.75 | 337.95 | 337.95 | 1.53% | 134 |
| Mar 3, 2026 | 326.10 | 333.25 | 320.00 | 332.85 | 332.85 | 2.51% | 147 |
| Mar 2, 2026 | 316.45 | 328.95 | 302.50 | 324.70 | 324.70 | 5.77% | 51 |
| Feb 27, 2026 | 321.70 | 321.70 | 308.20 | 307.00 | 307.00 | -4.66% | 73 |
| Feb 26, 2026 | 306.35 | 325.00 | 306.35 | 322.00 | 322.00 | 6.03% | 282 |
| Feb 25, 2026 | 298.20 | 304.00 | 295.00 | 303.70 | 303.70 | 1.35% | 94 |
| Feb 24, 2026 | 301.70 | 304.85 | 298.00 | 299.65 | 299.65 | -0.68% | 208 |