CrowdStrike Holdings, Inc. (BIT:1CRWD)
Italy · Delayed Price · Currency is EUR 182.68
-0.66 (-0.36%)
At close: Sep 4, 2026
BIT:1CRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 176.20 | 180.00 | 175.86 | 180.30 | 180.30 | 0.01% | 131 |
| Jul 16, 2026 | 180.10 | 180.10 | 179.14 | 180.28 | 180.28 | 0.01% | 37 |
| Jul 15, 2026 | 184.44 | 187.28 | 179.46 | 180.26 | 180.26 | 0.10% | 140 |
| Jul 14, 2026 | 162.88 | 177.06 | 162.88 | 180.08 | 180.08 | 9.15% | 58 |
| Jul 13, 2026 | 164.12 | 164.50 | 160.00 | 164.98 | 164.98 | 0.16% | 70 |
| Jul 10, 2026 | 173.60 | 174.96 | 164.80 | 164.72 | 164.72 | -3.56% | 42 |
| Jul 9, 2026 | 171.00 | 171.48 | 171.00 | 170.80 | 170.80 | 4.29% | 65 |
| Jul 8, 2026 | 165.50 | 165.50 | 164.56 | 163.78 | 163.78 | -5.50% | 41 |
| Jul 7, 2026 | 174.88 | 176.68 | 173.34 | 173.32 | 173.32 | -3.56% | 249 |
| Jul 6, 2026 | 169.78 | 181.96 | 166.36 | 179.72 | 179.72 | 4.96% | 348 |
| Jul 3, 2026 | 168.02 | 177.94 | 160.90 | 171.22 | 171.22 | -0.45% | 361 |
| Jul 2, 2026 | 169.76 | 173.30 | 168.48 | 172.00 | 172.00 | 0.51% | 135 |
| Jul 1, 2026 | 164.84 | 173.24 | 164.84 | 171.12 | 171.12 | 2.28% | 369 |
| Jun 30, 2026 | 164.35 | 166.13 | 162.78 | 167.30 | 167.30 | 2.39% | 132 |
| Jun 29, 2026 | 154.30 | 163.30 | 153.55 | 163.40 | 163.40 | 7.46% | 164 |