CrowdStrike Holdings, Inc. (BMV:CRWD)
Mexico · Delayed Price · Currency is MXN 4,687.00
-188.50 (-3.87%)
At close: Oct 30, 2026
BMV:CRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,906.00 | 4,906.00 | 4,600.00 | 4,687.00 | 4,687.00 | -3.87% | 694 |
| Oct 29, 2026 | 4,868.00 | 4,875.50 | 4,835.00 | 4,875.50 | 4,875.50 | -1.11% | 3,044 |
| Oct 28, 2026 | 4,958.92 | 4,958.92 | 4,930.00 | 4,930.00 | 4,930.00 | -1.49% | 1,347 |
| Oct 27, 2026 | 4,880.00 | 5,015.00 | 4,880.00 | 5,004.33 | 5,004.33 | 2.44% | 385 |
| Oct 26, 2026 | 4,795.00 | 4,888.00 | 4,795.00 | 4,885.00 | 4,885.00 | 1.96% | 109 |
| Oct 23, 2026 | 4,478.58 | 4,791.00 | 4,478.58 | 4,791.00 | 4,791.00 | 7.47% | 2,252 |
| Oct 22, 2026 | 4,476.00 | 4,476.00 | 4,430.00 | 4,457.82 | 4,457.82 | -0.42% | 168 |
| Oct 21, 2026 | 4,335.00 | 4,503.00 | 4,335.00 | 4,476.67 | 4,476.67 | 6.40% | 199 |
| Oct 20, 2026 | 4,216.00 | 4,216.00 | 4,145.00 | 4,207.25 | 4,207.25 | -0.21% | 266 |
| Oct 19, 2026 | 4,190.00 | 4,240.22 | 4,190.00 | 4,216.00 | 4,216.00 | 0.34% | 963 |
| Oct 16, 2026 | 4,400.00 | 4,400.00 | 4,165.00 | 4,201.75 | 4,201.75 | -5.47% | 282 |
| Oct 15, 2026 | 4,628.00 | 4,628.00 | 4,445.00 | 4,445.00 | 4,445.00 | -3.95% | 46 |
| Oct 14, 2026 | 4,725.00 | 4,725.00 | 4,625.00 | 4,628.00 | 4,628.00 | -3.68% | 2,551 |
| Oct 13, 2026 | 4,774.74 | 4,870.00 | 4,774.74 | 4,805.00 | 4,805.00 | -0.19% | 323 |
| Oct 12, 2026 | 4,990.00 | 4,990.00 | 4,795.00 | 4,814.00 | 4,814.00 | -4.26% | 2,309 |
| 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% | 199 |
| 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% | 1,349 |
| 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% | 79 |
| 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% | 277 |
| 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 |