CrowdStrike Holdings, Inc. (BMV:CRWD)
Mexico · Delayed Price · Currency is MXN 5,028.00
+220.00 (4.58%)
At close: Oct 9, 2026
BMV:CRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4,863.00 | 5,028.00 | 4,863.00 | 5,028.00 | 5,028.00 | 4.58% | 338 |
| Oct 8, 2026 | 4,900.00 | 4,900.00 | 4,796.00 | 4,808.00 | 4,808.00 | 0.38% | 198 |
| Oct 7, 2026 | 4,850.00 | 4,866.30 | 4,731.81 | 4,790.00 | 4,790.00 | -4.66% | 1,968 |
| Oct 6, 2026 | 5,050.00 | 5,075.00 | 5,000.00 | 5,024.00 | 5,024.00 | 1.88% | 174 |
| Oct 5, 2026 | 4,895.00 | 5,017.59 | 4,895.00 | 4,931.14 | 4,931.14 | 1.05% | 246 |
| Oct 2, 2026 | 4,900.00 | 4,988.00 | 4,880.00 | 4,880.00 | 4,880.00 | - | 134 |
| Oct 1, 2026 | 4,855.67 | 4,894.00 | 4,855.00 | 4,880.00 | 4,880.00 | 1.86% | 1,449 |
| Sep 30, 2026 | 4,716.12 | 4,830.71 | 4,715.00 | 4,791.00 | 4,791.00 | 1.59% | 2,373 |
| Sep 29, 2026 | 4,670.00 | 4,722.18 | 4,670.00 | 4,716.12 | 4,716.12 | 0.99% | 686 |
| Sep 28, 2026 | 4,430.00 | 4,670.00 | 4,430.00 | 4,670.00 | 4,670.00 | 4.04% | 1,346 |
| Sep 25, 2026 | 4,572.50 | 4,572.50 | 4,465.00 | 4,488.75 | 4,488.75 | -3.67% | 4,468 |
| Sep 24, 2026 | 4,635.00 | 4,660.00 | 4,635.00 | 4,660.00 | 4,660.00 | 1.92% | 105 |
| Sep 23, 2026 | 4,498.60 | 4,572.00 | 4,498.60 | 4,572.00 | 4,572.00 | 6.33% | 72 |
| Sep 22, 2026 | 4,271.00 | 4,300.00 | 4,271.00 | 4,300.00 | 4,300.00 | -0.15% | 156 |
| Sep 21, 2026 | 4,250.00 | 4,306.38 | 4,250.00 | 4,306.38 | 4,306.38 | 5.03% | 4,536 |
| Sep 18, 2026 | 4,106.60 | 4,109.65 | 4,100.00 | 4,100.00 | 4,100.00 | -3.40% | 148 |
| Sep 17, 2026 | 4,037.00 | 4,244.10 | 4,037.00 | 4,244.10 | 4,244.10 | 3.01% | 275 |
| Sep 15, 2026 | 4,050.00 | 4,179.83 | 4,050.00 | 4,120.27 | 4,120.27 | 1.28% | 108 |
| Sep 14, 2026 | 3,900.00 | 4,068.10 | 3,900.00 | 4,068.10 | 4,068.10 | 16.23% | 10,124 |
| Sep 10, 2026 | 3,580.00 | 3,630.00 | 3,500.00 | 3,500.00 | 3,500.00 | -0.57% | 351 |
| Sep 9, 2026 | 3,550.00 | 3,550.00 | 3,500.00 | 3,520.00 | 3,520.00 | -0.85% | 5,087 |
| Sep 8, 2026 | 3,502.45 | 3,569.00 | 3,502.45 | 3,550.00 | 3,550.00 | -1.61% | 169 |
| Sep 3, 2026 | 3,560.00 | 3,622.00 | 3,560.00 | 3,608.00 | 3,608.00 | 4.52% | 101 |
| Sep 2, 2026 | 3,500.00 | 3,500.00 | 3,430.00 | 3,452.01 | 3,452.01 | -5.19% | 4,918 |
| Sep 1, 2026 | 3,811.00 | 3,811.00 | 3,624.00 | 3,641.00 | 3,641.00 | -6.24% | 403 |
| Aug 31, 2026 | 3,960.00 | 3,960.00 | 3,847.50 | 3,883.21 | 3,883.21 | 4.92% | 22,045 |
| Aug 28, 2026 | 3,644.00 | 3,718.00 | 3,609.88 | 3,701.21 | 3,701.21 | -3.86% | 842 |
| Aug 27, 2026 | 3,513.00 | 3,850.00 | 3,513.00 | 3,850.00 | 3,850.00 | 20.31% | 2,329 |
| Aug 26, 2026 | 3,149.43 | 3,236.68 | 3,149.43 | 3,200.00 | 3,200.00 | 2.24% | 1,437 |
| Aug 25, 2026 | 3,240.00 | 3,244.00 | 3,094.00 | 3,129.80 | 3,129.80 | -3.10% | 647 |
| Aug 24, 2026 | 3,230.01 | 3,230.01 | 3,230.01 | 3,230.01 | 3,230.01 | -0.62% | 8 |
| Aug 21, 2026 | 3,190.00 | 3,250.00 | 3,190.00 | 3,250.00 | 3,250.00 | 0.72% | 142 |
| Aug 20, 2026 | 3,300.00 | 3,312.00 | 3,225.00 | 3,226.88 | 3,226.88 | -4.87% | 644 |
| Aug 19, 2026 | 3,400.00 | 3,432.01 | 3,365.00 | 3,392.00 | 3,392.00 | -6.51% | 5,262 |
| Aug 18, 2026 | 3,583.00 | 3,628.32 | 3,583.00 | 3,628.32 | 3,628.32 | -0.51% | 167 |
| Aug 17, 2026 | 3,789.99 | 3,789.99 | 3,647.00 | 3,647.00 | 3,647.00 | -1.17% | 68 |
| Aug 14, 2026 | 3,739.00 | 3,739.00 | 3,690.00 | 3,690.00 | 3,690.00 | -3.91% | 899 |
| Aug 13, 2026 | 3,820.00 | 3,859.00 | 3,794.41 | 3,840.00 | 3,840.00 | 1.85% | 198 |
| Aug 12, 2026 | 3,770.19 | 3,770.19 | 3,770.19 | 3,770.19 | 3,770.19 | -1.95% | 1,096 |
| Aug 11, 2026 | 3,793.30 | 3,845.00 | 3,784.50 | 3,845.00 | 3,845.00 | -0.61% | 5,857 |
| Aug 10, 2026 | 3,831.00 | 3,903.29 | 3,822.00 | 3,868.45 | 3,868.45 | 6.69% | 8,043 |
| Aug 7, 2026 | 3,690.00 | 3,700.00 | 3,626.00 | 3,626.00 | 3,626.00 | 2.33% | 132 |
| Aug 6, 2026 | 3,550.00 | 3,552.50 | 3,543.30 | 3,543.30 | 3,543.30 | -2.92% | 321 |
| Aug 5, 2026 | 3,669.00 | 3,684.00 | 3,650.00 | 3,650.00 | 3,650.00 | -0.13% | 148 |
| Aug 4, 2026 | 3,630.00 | 3,655.00 | 3,611.19 | 3,654.71 | 3,654.71 | 6.67% | 5,172 |
| Aug 3, 2026 | 3,406.50 | 3,426.26 | 3,406.50 | 3,426.26 | 3,426.26 | 3.83% | 120 |
| Jul 31, 2026 | 3,260.00 | 3,300.00 | 3,250.00 | 3,300.00 | 3,300.00 | 4.00% | 2,892 |
| Jul 30, 2026 | 3,140.00 | 3,173.00 | 3,140.00 | 3,173.00 | 3,173.00 | 0.99% | 84 |
| Jul 29, 2026 | 3,142.03 | 3,142.03 | 3,142.03 | 3,142.03 | 3,142.03 | -1.81% | 9 |
| Jul 28, 2026 | 3,115.00 | 3,205.00 | 3,115.00 | 3,200.00 | 3,200.00 | 1.11% | 8,010 |