CrowdStrike Holdings, Inc. (BMV:CRWD)
Mexico · Delayed Price · Currency is MXN 11,639
+462 (4.13%)
Last updated: May 22, 2026, 9:55 AM CST
BMV:CRWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 11,177.00 | 11,177.00 | 11,177.00 | 11,177.00 | 11,177.00 | -0.66% | 25 |
| May 20, 2026 | 11,000.00 | 11,251.51 | 11,000.00 | 11,251.51 | 11,251.51 | 5.05% | 4,416 |
| May 19, 2026 | 10,870.00 | 10,870.00 | 10,701.00 | 10,710.15 | 10,710.15 | 0.79% | 635 |
| May 18, 2026 | 10,300.00 | 10,626.00 | 10,300.00 | 10,626.00 | 10,626.00 | 3.03% | 284 |
| May 15, 2026 | 10,250.00 | 10,350.00 | 10,250.00 | 10,313.09 | 10,313.09 | 2.70% | 148 |
| May 14, 2026 | 9,853.00 | 10,042.16 | 9,853.00 | 10,042.16 | 10,042.16 | 3.79% | 6,475 |
| May 13, 2026 | 9,422.70 | 9,675.40 | 9,422.70 | 9,675.40 | 9,675.40 | 2.24% | 88 |
| May 12, 2026 | 9,300.30 | 9,463.00 | 9,300.30 | 9,463.00 | 9,463.00 | 1.75% | 112 |
| May 11, 2026 | 9,026.00 | 9,300.00 | 9,026.00 | 9,300.00 | 9,300.00 | 3.68% | 282 |
| May 8, 2026 | 8,990.00 | 8,990.00 | 8,970.00 | 8,970.00 | 8,970.00 | 3.46% | 270 |
| May 7, 2026 | 8,651.00 | 8,670.00 | 8,555.00 | 8,670.00 | 8,670.00 | 7.57% | 621 |
| May 6, 2026 | 8,075.00 | 8,075.00 | 8,060.00 | 8,060.00 | 8,060.00 | -2.60% | 32 |
| May 5, 2026 | 8,210.00 | 8,307.25 | 8,210.00 | 8,275.42 | 8,275.42 | 0.85% | 322 |
| May 4, 2026 | 8,126.00 | 8,220.00 | 8,126.00 | 8,205.71 | 8,205.71 | 6.03% | 265 |
| Apr 30, 2026 | 7,730.00 | 7,739.00 | 7,730.00 | 7,739.00 | 7,739.00 | -1.49% | 25 |
| Apr 29, 2026 | 7,856.00 | 7,856.00 | 7,856.00 | 7,856.00 | 7,856.00 | -2.89% | 1,048 |
| Apr 28, 2026 | 7,920.00 | 8,100.00 | 7,920.00 | 8,089.59 | 8,089.59 | 2.21% | 49 |
| Apr 27, 2026 | 7,723.00 | 7,915.00 | 7,723.00 | 7,915.00 | 7,915.00 | 1.36% | 67 |
| Apr 24, 2026 | 7,743.00 | 7,809.00 | 7,743.00 | 7,809.00 | 7,809.00 | 1.39% | 105 |
| Apr 23, 2026 | 7,667.00 | 7,702.00 | 7,653.00 | 7,702.00 | 7,702.00 | -4.91% | 68 |
| Apr 22, 2026 | 8,012.00 | 8,100.00 | 8,012.00 | 8,100.00 | 8,100.00 | 2.83% | 454 |
| Apr 21, 2026 | 7,638.00 | 7,890.00 | 7,638.00 | 7,877.00 | 7,877.00 | 5.22% | 187 |
| Apr 20, 2026 | 7,399.00 | 7,485.99 | 7,399.00 | 7,485.99 | 7,485.99 | 1.86% | 95 |
| Apr 17, 2026 | 7,326.00 | 7,352.80 | 7,326.00 | 7,349.00 | 7,349.00 | 1.76% | 425 |
| Apr 16, 2026 | 7,176.00 | 7,250.00 | 7,176.00 | 7,221.61 | 7,221.61 | 2.43% | 167 |
| Apr 15, 2026 | 7,028.00 | 7,050.00 | 7,020.00 | 7,050.00 | 7,050.00 | 2.50% | 194 |
| Apr 14, 2026 | 6,891.00 | 6,907.90 | 6,830.50 | 6,878.00 | 6,878.00 | -1.12% | 1,516 |
| Apr 13, 2026 | 6,900.00 | 6,956.25 | 6,900.00 | 6,956.25 | 6,956.25 | 6.56% | 1,232 |
| Apr 10, 2026 | 7,143.00 | 7,143.00 | 6,320.00 | 6,528.00 | 6,528.00 | -4.70% | 260 |
| Apr 9, 2026 | 6,950.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,850.00 | -7.87% | 39 |
| Apr 8, 2026 | 7,535.00 | 7,535.00 | 7,435.00 | 7,435.00 | 7,435.00 | 2.61% | 66 |
| Apr 7, 2026 | 7,120.00 | 7,246.00 | 7,120.00 | 7,246.00 | 7,246.00 | 3.40% | 53 |
| Apr 1, 2026 | 7,050.00 | 7,050.00 | 7,008.00 | 7,008.00 | 7,008.00 | 0.11% | 45 |
| Mar 31, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 3.86% | 87 |
| Mar 27, 2026 | 6,642.70 | 6,740.00 | 6,642.70 | 6,740.00 | 6,740.00 | -3.16% | 113 |
| Mar 26, 2026 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 1.71% | 276 |
| Mar 25, 2026 | 7,083.00 | 7,083.00 | 6,832.00 | 6,843.00 | 6,843.00 | -2.84% | 243 |
| Mar 24, 2026 | 7,045.83 | 7,045.83 | 6,988.00 | 7,043.00 | 7,043.00 | -3.65% | 169 |
| 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 |