CrowdStrike Holdings, Inc. (BMV:CRWD)
Mexico · Delayed Price · Currency is MXN 7,310.00
-240.00 (-3.18%)
At close: Mar 20, 2026
BMV:CRWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7,551.00 | 7,551.00 | 7,310.00 | 7,310.00 | 7,310.00 | -3.18% | 11 |
| Mar 19, 2026 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.86% | 14 |
| Mar 18, 2026 | 7,772.00 | 7,772.00 | 7,772.00 | 7,772.00 | 7,772.00 | 1.88% | 74 |
| Mar 17, 2026 | 7,729.75 | 7,729.75 | 7,628.00 | 7,628.28 | 7,628.28 | -3.50% | 30 |
| Mar 13, 2026 | 7,915.00 | 7,915.00 | 7,905.00 | 7,905.00 | 7,905.00 | 0.49% | 58 |
| Mar 12, 2026 | 7,960.00 | 7,961.70 | 7,866.30 | 7,866.30 | 7,866.30 | 1.01% | 371 |
| Mar 11, 2026 | 7,904.00 | 7,904.00 | 7,788.00 | 7,788.00 | 7,788.00 | 1.70% | 80 |
| Mar 10, 2026 | 7,664.00 | 7,665.00 | 7,598.00 | 7,658.00 | 7,658.00 | -0.22% | 169 |
| Mar 9, 2026 | 7,750.00 | 7,750.00 | 7,675.00 | 7,675.00 | 7,675.00 | 0.34% | 283 |
| Mar 6, 2026 | 7,670.00 | 7,690.00 | 7,649.00 | 7,649.00 | 7,649.00 | 2.40% | 1,214 |
| Mar 5, 2026 | 7,464.30 | 7,500.00 | 7,464.30 | 7,470.00 | 7,470.00 | 6.03% | 1,581 |
| Mar 4, 2026 | 6,731.00 | 7,045.00 | 6,731.00 | 7,045.00 | 7,045.00 | 1.50% | 338 |
| Mar 3, 2026 | 6,740.00 | 6,950.00 | 6,700.00 | 6,940.91 | 6,940.91 | 4.47% | 123 |
| Mar 2, 2026 | 6,640.00 | 6,700.00 | 6,616.00 | 6,644.00 | 6,644.00 | 4.77% | 140 |
| Feb 27, 2026 | 6,200.00 | 6,341.25 | 6,200.00 | 6,341.25 | 6,341.25 | -2.68% | 299 |
| Feb 26, 2026 | 6,601.11 | 6,601.11 | 6,500.00 | 6,516.00 | 6,516.00 | 4.42% | 3,591 |
| Feb 25, 2026 | 6,145.00 | 6,240.01 | 6,145.00 | 6,240.01 | 6,240.01 | 3.91% | 240 |
| Feb 24, 2026 | 6,035.00 | 6,060.00 | 6,005.00 | 6,005.00 | 6,005.00 | -0.14% | 246 |
| Feb 23, 2026 | 6,108.30 | 6,108.30 | 5,948.00 | 6,013.67 | 6,013.67 | -9.98% | 25,875 |
| Feb 20, 2026 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | -7.90% | 83 |
| Feb 19, 2026 | 7,253.36 | 7,253.36 | 7,253.36 | 7,253.36 | 7,253.36 | 1.19% | 73 |
| Feb 18, 2026 | 7,033.00 | 7,187.00 | 7,033.00 | 7,168.00 | 7,168.00 | 1.82% | 94 |
| Feb 17, 2026 | 7,000.00 | 7,040.00 | 7,000.00 | 7,040.00 | 7,040.00 | -4.35% | 48 |
| Feb 13, 2026 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 5.88% | 29 |
| Feb 12, 2026 | 7,100.00 | 7,100.00 | 6,951.00 | 6,951.00 | 6,951.00 | -2.44% | 2,611 |
| Feb 11, 2026 | 7,012.00 | 7,140.60 | 7,012.00 | 7,125.00 | 7,125.00 | 2.30% | 128 |
| Feb 9, 2026 | 6,934.00 | 6,965.00 | 6,934.00 | 6,965.00 | 6,965.00 | 2.46% | 1,923 |
| Feb 6, 2026 | 6,730.00 | 6,798.00 | 6,700.00 | 6,798.00 | 6,798.00 | -2.75% | 134 |
| Feb 5, 2026 | 7,158.00 | 7,158.00 | 6,990.00 | 6,990.00 | 6,990.00 | -3.04% | 84 |
| Feb 4, 2026 | 7,190.00 | 7,209.00 | 7,190.00 | 7,209.00 | 7,209.00 | -6.98% | 86 |
| Jan 30, 2026 | 7,771.00 | 7,772.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1.24% | 42 |
| Jan 29, 2026 | 7,575.00 | 7,655.00 | 7,575.00 | 7,655.00 | 7,655.00 | -8.21% | 229 |
| Jan 28, 2026 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 2.24% | 107 |
| Jan 27, 2026 | 8,320.00 | 8,320.00 | 8,150.00 | 8,157.47 | 8,157.47 | 0.76% | 3,091 |
| Jan 26, 2026 | 8,095.74 | 8,095.74 | 8,095.74 | 8,095.74 | 8,095.74 | 1.96% | 13 |
| Jan 23, 2026 | 7,958.50 | 7,958.50 | 7,940.00 | 7,940.00 | 7,940.00 | 0.10% | 75 |
| Jan 22, 2026 | 7,897.00 | 7,932.00 | 7,897.00 | 7,932.00 | 7,932.00 | 1.77% | 174 |
| Jan 21, 2026 | 7,847.00 | 7,942.70 | 7,711.58 | 7,794.00 | 7,794.00 | 0.19% | 5,874 |
| Jan 20, 2026 | 7,986.00 | 7,986.00 | 7,777.00 | 7,779.00 | 7,779.00 | -2.76% | 96 |
| Jan 16, 2026 | 7,996.00 | 8,000.00 | 7,996.00 | 7,999.64 | 7,999.64 | -2.38% | 114 |
| Jan 15, 2026 | 8,194.96 | 8,194.96 | 8,194.46 | 8,194.46 | 8,194.46 | -1.63% | 34 |
| Jan 13, 2026 | 8,332.00 | 8,366.00 | 8,330.00 | 8,330.00 | 8,330.00 | -0.18% | 91 |
| Jan 12, 2026 | 8,050.00 | 8,350.00 | 8,050.00 | 8,345.00 | 8,345.00 | -1.73% | 258 |
| Jan 9, 2026 | 8,492.00 | 8,492.00 | 8,492.00 | 8,492.00 | 8,492.00 | 2.01% | 381 |
| Jan 8, 2026 | 8,344.00 | 8,344.00 | 8,325.00 | 8,325.00 | 8,325.00 | -3.31% | 151 |
| Jan 7, 2026 | 8,530.00 | 8,610.00 | 8,530.00 | 8,610.00 | 8,610.00 | 4.31% | 25,553 |
| Jan 6, 2026 | 8,194.00 | 8,254.00 | 8,194.00 | 8,254.00 | 8,254.00 | 0.74% | 52 |
| Jan 5, 2026 | 8,160.00 | 8,193.00 | 8,160.00 | 8,193.00 | 8,193.00 | 0.53% | 450 |
| Jan 2, 2026 | 8,346.00 | 8,346.00 | 8,050.00 | 8,150.00 | 8,150.00 | -4.12% | 110 |
| Dec 30, 2025 | 8,500.01 | 8,500.01 | 8,500.01 | 8,500.01 | 8,500.01 | -1.14% | 32 |