CrowdStrike Holdings, Inc. (BMV:CRWD)
Mexico · Delayed Price · Currency is MXN 9,239.29
+7.30 (0.08%)
At close: Sep 19, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 7,846.00 | 7,987.00 | 7,846.00 | 7,986.33 | 7,986.33 | 2.24% | 8,644 |
| Sep 5, 2025 | 7,679.00 | 7,815.00 | 7,679.00 | 7,811.54 | 7,811.54 | 0.48% | 75 |
| Sep 4, 2025 | 7,700.00 | 7,784.00 | 7,700.00 | 7,774.00 | 7,774.00 | 1.01% | 262 |
| Sep 3, 2025 | 7,599.00 | 7,712.00 | 7,599.00 | 7,696.00 | 7,696.00 | -0.29% | 443 |
| Sep 2, 2025 | 7,748.90 | 7,756.00 | 7,520.81 | 7,718.66 | 7,718.66 | -1.99% | 367 |
| Aug 29, 2025 | 8,300.00 | 8,300.00 | 7,875.00 | 7,875.00 | 7,875.00 | -4.30% | 138 |
| Aug 28, 2025 | 7,750.00 | 8,240.25 | 7,732.00 | 8,229.00 | 8,229.00 | 3.35% | 4,232 |
| Aug 27, 2025 | 7,943.25 | 8,004.00 | 7,922.90 | 7,962.00 | 7,962.00 | 1.88% | 959 |
| Aug 26, 2025 | 7,902.80 | 7,902.80 | 7,800.00 | 7,815.00 | 7,815.00 | -0.35% | 89 |
| Aug 25, 2025 | 7,832.50 | 7,876.00 | 7,819.00 | 7,842.62 | 7,842.62 | 0.35% | 1,301 |
| Aug 22, 2025 | 7,805.42 | 7,818.00 | 7,805.42 | 7,815.53 | 7,815.53 | 0.47% | 400 |
| Aug 21, 2025 | 7,798.00 | 7,800.00 | 7,774.00 | 7,779.13 | 7,779.13 | -0.98% | 666 |
| Aug 20, 2025 | 7,804.79 | 7,857.50 | 7,800.00 | 7,856.15 | 7,856.15 | 0.04% | 383 |
| Aug 19, 2025 | 8,130.00 | 8,130.00 | 7,833.00 | 7,853.00 | 7,853.00 | -1.91% | 86 |
| Aug 15, 2025 | 8,032.00 | 8,033.00 | 8,006.00 | 8,006.00 | 8,006.00 | 0.20% | 130 |
| Aug 14, 2025 | 7,968.00 | 8,004.00 | 7,949.00 | 7,990.00 | 7,990.00 | -0.37% | 187 |
| Aug 13, 2025 | 8,058.42 | 8,058.42 | 7,990.00 | 8,020.00 | 8,020.00 | -0.96% | 60 |
| Aug 12, 2025 | 8,060.00 | 8,130.00 | 8,040.00 | 8,098.00 | 8,098.00 | 1.54% | 1,086 |
| Aug 11, 2025 | 8,000.00 | 8,097.00 | 7,975.00 | 7,975.00 | 7,975.00 | 1.46% | 85 |
| Aug 8, 2025 | 7,920.00 | 7,920.00 | 7,835.00 | 7,860.00 | 7,860.00 | -1.71% | 328 |
| Aug 7, 2025 | 8,237.00 | 8,237.00 | 7,873.40 | 7,997.00 | 7,997.00 | -3.65% | 353 |
| Aug 6, 2025 | 8,310.00 | 8,310.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0.38% | 59 |
| Aug 5, 2025 | 8,363.00 | 8,363.00 | 8,268.00 | 8,268.90 | 8,268.90 | -3.46% | 747 |
| Aug 4, 2025 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 8,565.00 | 0.76% | 96 |
| Aug 1, 2025 | 8,495.00 | 8,500.00 | 8,495.00 | 8,500.00 | 8,500.00 | -1.85% | 47 |
| Jul 31, 2025 | 8,620.00 | 8,660.00 | 8,620.00 | 8,660.00 | 8,660.00 | -0.46% | 203 |
| Jul 30, 2025 | 8,753.99 | 8,753.99 | 8,700.00 | 8,700.00 | 8,700.00 | -0.29% | 463 |
| Jul 29, 2025 | 9,020.00 | 9,020.00 | 8,670.00 | 8,725.00 | 8,725.00 | -1.20% | 141 |
| Jul 28, 2025 | 8,831.00 | 8,831.00 | 8,831.00 | 8,831.00 | 8,831.00 | 1.53% | 18 |
| Jul 25, 2025 | 8,668.00 | 8,714.00 | 8,645.00 | 8,698.25 | 8,698.25 | 1.88% | 944 |
| Jul 23, 2025 | 8,592.00 | 8,621.50 | 8,538.00 | 8,538.00 | 8,538.00 | -2.99% | 76 |
| Jul 22, 2025 | 8,845.00 | 8,860.00 | 8,801.00 | 8,801.00 | 8,801.00 | -1.31% | 1,230 |
| Jul 21, 2025 | 8,918.00 | 8,918.00 | 8,918.00 | 8,918.00 | 8,918.00 | 0.29% | 16 |
| Jul 18, 2025 | 8,770.00 | 8,892.00 | 8,738.00 | 8,892.00 | 8,892.00 | 0.67% | 128 |
| Jul 17, 2025 | 8,831.00 | 8,847.00 | 8,831.00 | 8,833.00 | 8,833.00 | -0.19% | 129 |
| Jul 16, 2025 | 8,867.00 | 8,867.00 | 8,655.00 | 8,850.00 | 8,850.00 | -1.02% | 83 |
| Jul 15, 2025 | 8,880.00 | 8,941.50 | 8,880.00 | 8,941.50 | 8,941.50 | 0.47% | 113 |
| Jul 14, 2025 | 8,975.00 | 8,975.00 | 8,884.00 | 8,900.00 | 8,900.00 | -1.60% | 58 |
| Jul 11, 2025 | 9,095.00 | 9,096.00 | 9,045.00 | 9,045.00 | 9,045.00 | -1.03% | 286 |
| Jul 10, 2025 | 9,200.00 | 9,200.00 | 9,139.00 | 9,139.00 | 9,139.00 | -3.29% | 27 |
| Jul 9, 2025 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.88% | 12 |
| Jul 7, 2025 | 9,384.10 | 9,384.10 | 9,368.00 | 9,368.00 | 9,368.00 | -0.31% | 554 |