CrowdStrike Holdings, Inc. (BMV:CRWD)
Mexico flag Mexico · Delayed Price · Currency is MXN
7,863.70
+48.33 (0.62%)
Last updated: Aug 25, 2025

CrowdStrike Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20257,863.707,863.707,863.707,863.70-0.62%-
Aug 22, 20257,805.427,818.007,805.427,815.37-0.46%399
Aug 21, 20257,798.007,800.007,774.007,779.32--0.98%666
Aug 20, 20257,804.797,857.507,800.007,856.15--0.52%380
Aug 19, 20258,130.008,130.007,833.007,897.12--1.36%86
Aug 18, 20258,006.008,006.008,006.008,006.00---
Aug 15, 20258,032.008,033.008,006.008,006.00-0.66%126
Aug 14, 20257,968.008,004.007,949.007,953.40--0.83%187
Aug 13, 20258,058.428,058.427,990.008,020.00--0.96%59
Aug 12, 20258,060.008,130.008,040.008,098.00-1.54%1,086
Aug 11, 20258,000.008,097.007,975.007,975.00-1.46%83
Aug 8, 20257,920.007,920.007,835.007,860.00--1.60%325
Aug 7, 20258,237.008,237.007,873.407,988.08--3.76%353
Aug 6, 20258,310.008,310.008,300.008,300.00-0.38%57
Aug 5, 20258,363.008,363.008,268.008,268.88--3.97%747
Aug 4, 20258,565.008,611.008,565.008,611.00-1.31%94
Aug 1, 20258,495.008,500.008,495.008,500.00--1.85%44
Jul 31, 20258,620.008,660.008,620.008,660.00--0.46%202
Jul 30, 20258,753.998,753.998,700.008,700.00-1.81%455
Jul 29, 20259,020.009,020.008,545.008,545.00--3.24%139
Jul 28, 20258,831.008,831.008,831.008,831.00-1.57%12
Jul 25, 20258,668.008,714.008,645.008,694.13-1.83%944
Jul 24, 20258,538.008,538.008,538.008,538.00---
Jul 23, 20258,592.008,621.508,538.008,538.00--3.06%75
Jul 22, 20258,845.008,860.008,801.008,807.75--1.24%1,227
Jul 21, 20258,918.008,918.008,918.008,918.00-0.29%12
Jul 18, 20258,770.008,892.008,738.008,892.00-0.67%128
Jul 17, 20258,831.008,847.008,831.008,833.00--0.19%129
Jul 16, 20258,867.008,867.008,655.008,850.00--1.45%82
Jul 15, 20258,880.008,980.008,880.008,980.00-0.90%109
Jul 14, 20258,975.008,975.008,884.008,900.00--1.60%53
Jul 11, 20259,095.009,096.009,045.009,045.00--0.74%286
Jul 10, 20259,200.009,200.009,112.009,112.00--3.58%25
Jul 9, 20259,450.009,450.009,450.009,450.00-0.88%11
Jul 8, 20259,368.009,368.009,368.009,368.00---
Jul 7, 20259,384.109,384.109,368.009,368.00--0.31%554
Jul 4, 20259,397.009,397.009,397.009,397.00---
Jul 3, 20259,397.009,397.009,397.009,397.00-1.25%10
Jul 2, 20259,397.009,397.009,243.009,281.00-0.51%67
Jul 1, 20259,227.009,260.009,035.009,234.00--3.22%1,182
Jun 30, 20259,517.509,541.009,517.509,541.00--0.12%48
Jun 27, 20259,500.009,552.769,410.009,552.76-0.50%1,222
Jun 26, 20259,483.009,505.009,483.009,505.00-1.80%58
Jun 25, 20259,465.009,465.009,300.009,337.28-1.18%533
Jun 24, 20259,210.009,241.509,155.009,228.00--1.63%609
Jun 23, 20258,975.009,400.008,975.009,380.92-2.50%393
Jun 20, 20259,180.009,180.009,152.009,152.00--0.97%681
Jun 19, 20259,242.009,242.009,242.009,242.00---
Jun 18, 20259,165.009,242.009,160.009,242.00--0.94%65
Jun 17, 20259,315.009,330.009,281.779,330.00-3.38%2,373