CrowdStrike Holdings, Inc. (BMV:CRWD)
Mexico · Delayed Price · Currency is MXN 9,340.00
-142.50 (-1.50%)
At close: Dec 4, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9,551.00 | 9,551.00 | 9,340.00 | 9,340.00 | 9,340.00 | -1.50% | 136 |
| Dec 3, 2025 | 9,160.00 | 9,500.00 | 9,035.00 | 9,482.50 | 9,482.50 | 0.05% | 262 |
| Dec 2, 2025 | 9,347.00 | 9,478.00 | 9,347.00 | 9,478.00 | 9,478.00 | 3.00% | 398 |
| Dec 1, 2025 | 9,115.00 | 9,250.00 | 9,115.00 | 9,202.00 | 9,202.00 | -1.04% | 209 |
| Nov 26, 2025 | 9,299.00 | 9,299.01 | 9,299.00 | 9,299.01 | 9,299.01 | 0.71% | 42 |
| Nov 25, 2025 | 9,194.00 | 9,233.00 | 9,176.30 | 9,233.00 | 9,233.00 | -0.86% | 81 |
| Nov 24, 2025 | 9,158.00 | 9,313.50 | 9,158.00 | 9,313.50 | 9,313.50 | -4.85% | 64 |
| Nov 20, 2025 | 9,788.00 | 9,788.00 | 9,788.00 | 9,788.00 | 9,788.00 | 2.72% | 20 |
| Nov 19, 2025 | 9,608.00 | 9,608.00 | 9,529.00 | 9,529.00 | 9,529.00 | -0.05% | 32 |
| Nov 18, 2025 | 9,533.50 | 9,533.50 | 9,533.50 | 9,533.50 | 9,533.50 | -2.72% | 25 |
| Nov 14, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | -3.99% | 33 |
| Nov 10, 2025 | 10,207.00 | 10,207.00 | 10,207.00 | 10,207.00 | 10,207.00 | 2.07% | 252 |
| Nov 7, 2025 | 9,730.00 | 10,000.00 | 9,730.00 | 10,000.00 | 10,000.00 | 3.68% | 803 |
| Nov 6, 2025 | 9,752.00 | 9,752.00 | 9,645.00 | 9,645.00 | 9,645.00 | -2.52% | 53 |
| Nov 5, 2025 | 9,860.00 | 9,894.00 | 9,860.00 | 9,894.00 | 9,894.00 | -1.65% | 70 |
| Nov 4, 2025 | 10,095.00 | 10,095.00 | 10,060.00 | 10,060.00 | 10,060.00 | -1.60% | 89 |
| Nov 3, 2025 | 10,180.00 | 10,223.28 | 10,165.00 | 10,223.28 | 10,223.28 | 1.32% | 354 |
| Oct 31, 2025 | 10,110.00 | 10,110.00 | 10,008.00 | 10,090.00 | 10,090.00 | -0.36% | 118 |
| Oct 30, 2025 | 10,162.00 | 10,162.00 | 10,077.00 | 10,126.00 | 10,126.00 | 0.35% | 115 |
| Oct 29, 2025 | 10,085.00 | 10,091.00 | 10,085.00 | 10,091.00 | 10,091.00 | 0.31% | 775 |
| Oct 28, 2025 | 9,966.25 | 10,060.00 | 9,966.25 | 10,060.00 | 10,060.00 | 3.29% | 299 |
| Oct 27, 2025 | 9,725.00 | 9,740.00 | 9,725.00 | 9,740.00 | 9,740.00 | 0.09% | 76 |
| Oct 24, 2025 | 9,833.00 | 9,833.00 | 9,640.00 | 9,731.60 | 9,731.60 | 2.28% | 286 |
| Oct 23, 2025 | 9,500.00 | 9,572.00 | 9,500.00 | 9,515.00 | 9,515.00 | 3.26% | 193 |
| Oct 22, 2025 | 9,150.00 | 9,215.00 | 9,128.00 | 9,215.00 | 9,215.00 | 3.25% | 381 |
| Oct 17, 2025 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.96% | 178 |
| Oct 16, 2025 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | -2.02% | 35 |
| Oct 15, 2025 | 9,022.00 | 9,022.00 | 9,022.00 | 9,022.00 | 9,022.00 | -1.47% | 61 |
| Oct 14, 2025 | 9,230.00 | 9,230.00 | 9,156.78 | 9,156.78 | 9,156.78 | -1.33% | 1,035 |
| Oct 13, 2025 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 0.66% | 13 |
| Oct 10, 2025 | 9,450.00 | 9,450.00 | 9,219.00 | 9,219.00 | 9,219.00 | -0.23% | 62 |
| Oct 8, 2025 | 9,250.00 | 9,250.00 | 9,236.80 | 9,240.00 | 9,240.00 | 3.82% | 112 |
| Oct 7, 2025 | 8,780.00 | 8,900.00 | 8,780.00 | 8,900.00 | 8,900.00 | -3.16% | 59 |
| Oct 6, 2025 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0.82% | 71 |
| Oct 2, 2025 | 9,246.00 | 9,299.99 | 9,115.00 | 9,115.00 | 9,115.00 | -0.30% | 67 |
| Oct 1, 2025 | 9,000.00 | 9,142.50 | 9,000.00 | 9,142.50 | 9,142.50 | 2.32% | 92 |
| Sep 30, 2025 | 8,842.00 | 8,935.00 | 8,811.00 | 8,935.00 | 8,935.00 | -0.15% | 102 |
| Sep 29, 2025 | 8,903.52 | 8,953.20 | 8,880.00 | 8,948.00 | 8,948.00 | 1.21% | 152 |
| Sep 26, 2025 | 8,800.00 | 8,855.00 | 8,800.00 | 8,840.80 | 8,840.80 | 0.33% | 376 |
| Sep 24, 2025 | 8,892.93 | 8,892.93 | 8,780.00 | 8,812.00 | 8,812.00 | -1.83% | 598 |
| Sep 23, 2025 | 8,950.00 | 8,976.10 | 8,950.00 | 8,976.10 | 8,976.10 | -1.63% | 27 |
| Sep 22, 2025 | 9,032.00 | 9,125.00 | 9,012.00 | 9,125.00 | 9,125.00 | -1.24% | 95 |
| Sep 19, 2025 | 9,314.00 | 9,314.00 | 9,130.00 | 9,239.50 | 9,239.50 | 0.08% | 1,964 |
| Sep 18, 2025 | 8,555.00 | 9,239.00 | 8,530.00 | 9,231.95 | 9,231.95 | 15.76% | 5,046 |
| Sep 17, 2025 | 8,225.00 | 8,225.00 | 7,973.50 | 7,975.00 | 7,975.00 | -2.09% | 601 |
| Sep 15, 2025 | 8,190.00 | 8,220.00 | 8,145.00 | 8,145.00 | 8,145.00 | 1.17% | 1,386 |
| Sep 12, 2025 | 8,020.00 | 8,150.00 | 8,020.00 | 8,051.20 | 8,051.20 | 0.01% | 576 |
| Sep 11, 2025 | 8,056.00 | 8,115.00 | 8,010.50 | 8,050.00 | 8,050.00 | 1.42% | 67 |
| Sep 10, 2025 | 8,055.00 | 8,055.00 | 7,937.00 | 7,937.00 | 7,937.00 | 0.52% | 227 |
| Sep 9, 2025 | 7,886.00 | 7,895.60 | 7,840.00 | 7,895.60 | 7,895.60 | -1.14% | 1,069 |