CrowdStrike Holdings, Inc. (BMV:CRWD)
Mexico · Delayed Price · Currency is MXN 7,809.00
+107.00 (1.39%)
At close: Apr 24, 2026
BMV:CRWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |