CrowdStrike Holdings, Inc. (BMV:CRWD)
Mexico · Delayed Price · Currency is MXN 4,100.00
-144.10 (-3.40%)
At close: Sep 18, 2026
BMV:CRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 3,223.00 | 3,223.00 | 3,165.00 | 3,165.00 | 3,165.00 | -1.03% | 49 |
| Jul 24, 2026 | 3,270.00 | 3,270.00 | 3,198.01 | 3,198.01 | 3,198.01 | - | 19 |
| Jul 23, 2026 | 3,205.00 | 3,211.00 | 3,198.00 | 3,198.00 | 3,198.00 | -3.82% | 1,481 |
| Jul 21, 2026 | 3,340.00 | 3,340.00 | 3,320.00 | 3,325.00 | 3,325.00 | -5.54% | 183 |
| Jul 20, 2026 | 3,550.00 | 3,639.99 | 3,520.00 | 3,520.00 | 3,520.00 | -1.10% | 121 |
| Jul 17, 2026 | 3,630.00 | 3,635.00 | 3,559.00 | 3,559.00 | 3,559.00 | 1.69% | 4,346 |
| Jul 16, 2026 | 3,596.00 | 3,596.00 | 3,500.00 | 3,500.00 | 3,500.00 | -3.31% | 1,238 |
| Jul 15, 2026 | 3,684.00 | 3,684.00 | 3,606.45 | 3,620.00 | 3,620.00 | -0.86% | 324 |
| Jul 14, 2026 | 3,475.00 | 3,658.00 | 3,475.00 | 3,651.57 | 3,651.57 | 10.96% | 10,323 |
| Jul 13, 2026 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 0.64% | 213 |
| Jul 10, 2026 | 3,320.00 | 3,321.00 | 3,270.00 | 3,270.00 | 3,270.00 | -2.36% | 60 |
| Jul 8, 2026 | 3,350.00 | 3,350.00 | 3,300.00 | 3,349.00 | 3,349.00 | -1.64% | 111 |
| Jul 7, 2026 | 3,475.89 | 3,492.00 | 3,402.00 | 3,404.78 | 3,404.78 | -2.05% | 626 |
| Jul 6, 2026 | 3,500.00 | 3,575.00 | 3,475.92 | 3,475.92 | 3,475.92 | 2.60% | 64 |
| Jul 2, 2026 | 3,415.00 | 3,415.00 | 3,387.85 | 3,387.85 | 3,387.85 | 0.83% | 18 |
| Jul 1, 2026 | 3,387.50 | 3,387.50 | 3,360.05 | 3,360.05 | 3,360.05 | 0.79% | 112 |