CrowdStrike Holdings, Inc. (BMV:CRWD)
Mexico · Delayed Price · Currency is MXN 8,500.00
-160.00 (-1.85%)
At close: Aug 1, 2025, 2:00 PM CST
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8,495.00 | 8,500.00 | 8,495.00 | 8,500.00 | - | -1.85% | 44 |
| Jul 31, 2025 | 8,620.00 | 8,660.00 | 8,620.00 | 8,660.00 | - | -0.46% | 202 |
| Jul 30, 2025 | 8,753.99 | 8,753.99 | 8,700.00 | 8,700.00 | - | 1.81% | 455 |
| Jul 29, 2025 | 9,020.00 | 9,020.00 | 8,545.00 | 8,545.00 | - | -3.24% | 139 |
| Jul 28, 2025 | 8,831.00 | 8,831.00 | 8,831.00 | 8,831.00 | - | 1.57% | 12 |
| Jul 25, 2025 | 8,668.00 | 8,714.00 | 8,645.00 | 8,694.13 | - | 1.83% | 944 |
| Jul 24, 2025 | 8,538.00 | 8,538.00 | 8,538.00 | 8,538.00 | - | - | - |
| Jul 23, 2025 | 8,592.00 | 8,621.50 | 8,538.00 | 8,538.00 | - | -3.06% | 75 |
| Jul 22, 2025 | 8,845.00 | 8,860.00 | 8,801.00 | 8,807.75 | - | -1.24% | 1,227 |
| Jul 21, 2025 | 8,918.00 | 8,918.00 | 8,918.00 | 8,918.00 | - | 0.29% | 12 |
| Jul 18, 2025 | 8,770.00 | 8,892.00 | 8,738.00 | 8,892.00 | - | 0.67% | 128 |
| Jul 17, 2025 | 8,831.00 | 8,847.00 | 8,831.00 | 8,833.00 | - | -0.19% | 129 |
| Jul 16, 2025 | 8,867.00 | 8,867.00 | 8,655.00 | 8,850.00 | - | -1.45% | 82 |
| Jul 15, 2025 | 8,880.00 | 8,980.00 | 8,880.00 | 8,980.00 | - | 0.90% | 109 |
| Jul 14, 2025 | 8,975.00 | 8,975.00 | 8,884.00 | 8,900.00 | - | -1.60% | 53 |
| Jul 11, 2025 | 9,095.00 | 9,096.00 | 9,045.00 | 9,045.00 | - | -0.74% | 286 |
| Jul 10, 2025 | 9,200.00 | 9,200.00 | 9,112.00 | 9,112.00 | - | -3.58% | 25 |
| Jul 9, 2025 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | - | 0.88% | 11 |
| Jul 8, 2025 | 9,368.00 | 9,368.00 | 9,368.00 | 9,368.00 | - | - | - |
| Jul 7, 2025 | 9,384.10 | 9,384.10 | 9,368.00 | 9,368.00 | - | -0.31% | 554 |
| Jul 4, 2025 | 9,397.00 | 9,397.00 | 9,397.00 | 9,397.00 | - | - | - |
| Jul 3, 2025 | 9,397.00 | 9,397.00 | 9,397.00 | 9,397.00 | - | 1.25% | 10 |
| Jul 2, 2025 | 9,397.00 | 9,397.00 | 9,243.00 | 9,281.00 | - | 0.51% | 67 |
| Jul 1, 2025 | 9,227.00 | 9,260.00 | 9,035.00 | 9,234.00 | - | -3.22% | 1,182 |
| Jun 30, 2025 | 9,517.50 | 9,541.00 | 9,517.50 | 9,541.00 | - | -0.12% | 48 |
| Jun 27, 2025 | 9,500.00 | 9,552.76 | 9,410.00 | 9,552.76 | - | 0.50% | 1,222 |
| Jun 26, 2025 | 9,483.00 | 9,505.00 | 9,483.00 | 9,505.00 | - | 1.80% | 58 |
| Jun 25, 2025 | 9,465.00 | 9,465.00 | 9,300.00 | 9,337.28 | - | 1.18% | 533 |
| Jun 24, 2025 | 9,210.00 | 9,241.50 | 9,155.00 | 9,228.00 | - | -1.63% | 609 |
| Jun 23, 2025 | 8,975.00 | 9,400.00 | 8,975.00 | 9,380.92 | - | 2.50% | 393 |
| Jun 20, 2025 | 9,180.00 | 9,180.00 | 9,152.00 | 9,152.00 | - | -0.97% | 681 |
| Jun 19, 2025 | 9,242.00 | 9,242.00 | 9,242.00 | 9,242.00 | - | - | - |
| Jun 18, 2025 | 9,165.00 | 9,242.00 | 9,160.00 | 9,242.00 | - | -0.94% | 65 |
| Jun 17, 2025 | 9,315.00 | 9,330.00 | 9,281.77 | 9,330.00 | - | 3.38% | 2,373 |
| Jun 16, 2025 | 9,025.00 | 9,025.00 | 9,025.00 | 9,025.00 | - | -0.82% | 58 |
| Jun 13, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | - | 0.08% | 461 |
| Jun 12, 2025 | 9,135.52 | 9,144.00 | 9,093.00 | 9,093.00 | - | 0.60% | 60 |
| Jun 11, 2025 | 9,038.66 | 9,038.66 | 9,038.66 | 9,038.66 | - | 1.41% | 48 |
| Jun 10, 2025 | 8,825.17 | 8,927.00 | 8,825.17 | 8,913.00 | - | -0.22% | 1,106 |
| Jun 9, 2025 | 8,932.50 | 8,932.50 | 8,932.50 | 8,932.50 | - | - | - |
| Jun 6, 2025 | 9,090.00 | 9,150.00 | 8,932.50 | 8,932.50 | - | 0.65% | 100 |
| Jun 5, 2025 | 8,936.00 | 8,936.00 | 8,730.00 | 8,874.67 | - | 0.27% | 526 |
| Jun 4, 2025 | 8,670.00 | 8,945.00 | 8,637.00 | 8,850.64 | - | -5.77% | 2,811 |
| Jun 3, 2025 | 9,281.00 | 9,427.00 | 9,281.00 | 9,392.27 | - | 2.81% | 1,770 |
| Jun 2, 2025 | 9,083.50 | 9,173.80 | 9,083.50 | 9,136.00 | - | 1.01% | 195 |
| May 30, 2025 | 9,024.00 | 9,044.83 | 8,925.00 | 9,044.83 | - | 1.51% | 586 |
| May 29, 2025 | 8,898.62 | 8,960.00 | 8,898.62 | 8,910.30 | - | -3.09% | 20,069 |
| May 28, 2025 | 9,106.00 | 9,194.64 | 9,062.48 | 9,194.64 | - | 1.23% | 84 |
| May 27, 2025 | 9,081.00 | 9,083.00 | 9,078.00 | 9,083.00 | - | 2.24% | 51 |
| May 26, 2025 | 8,883.70 | 8,883.70 | 8,883.70 | 8,883.70 | - | - | - |