CrowdStrike Holdings, Inc. (BMV:CRWD)
Mexico · Delayed Price · Currency is MXN 3,860.00
+234.00 (6.45%)
At close: Aug 10, 2026
BMV:CRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 3,320.50 | 3,333.75 | 3,300.00 | 3,333.75 | 3,333.75 | 1.95% | 768 |
| Jun 29, 2026 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 7.44% | 64 |
| Jun 26, 2026 | 3,053.75 | 3,053.75 | 3,043.64 | 3,043.64 | 3,043.64 | 2.87% | 908 |
| Jun 25, 2026 | 3,005.43 | 3,005.43 | 2,958.75 | 2,958.75 | 2,958.75 | -0.13% | 104 |
| Jun 24, 2026 | 3,013.50 | 3,013.50 | 2,957.00 | 2,962.50 | 2,962.50 | -1.10% | 436 |
| Jun 23, 2026 | 3,021.00 | 3,022.50 | 2,995.38 | 2,995.38 | 2,995.38 | 1.88% | 444 |
| Jun 22, 2026 | 2,948.50 | 2,959.50 | 2,940.00 | 2,940.00 | 2,940.00 | 0.51% | 184 |
| Jun 18, 2026 | 2,923.75 | 2,938.75 | 2,923.75 | 2,925.00 | 2,925.00 | -0.32% | 3,424 |
| Jun 16, 2026 | 2,931.75 | 2,934.25 | 2,931.75 | 2,934.25 | 2,934.25 | -1.29% | 68 |
| Jun 15, 2026 | 2,953.75 | 2,972.50 | 2,953.75 | 2,972.50 | 2,972.50 | 0.49% | 1,052 |
| Jun 12, 2026 | 2,960.00 | 2,960.00 | 2,954.25 | 2,958.00 | 2,958.00 | -1.07% | 188 |
| Jun 11, 2026 | 2,857.50 | 2,990.00 | 2,857.50 | 2,990.00 | 2,990.00 | 6.31% | 412 |
| Jun 10, 2026 | 2,812.50 | 2,812.50 | 2,812.50 | 2,812.50 | 2,812.50 | 0.63% | 36 |
| Jun 9, 2026 | 2,800.00 | 2,800.00 | 2,727.00 | 2,795.00 | 2,795.00 | -6.05% | 544 |
| Jun 5, 2026 | 3,040.00 | 3,040.00 | 2,959.64 | 2,975.00 | 2,975.00 | -3.72% | 1,124 |
| Jun 4, 2026 | 3,075.00 | 3,090.00 | 3,075.00 | 3,090.00 | 3,090.00 | -4.81% | 460 |
| Jun 3, 2026 | 3,250.37 | 3,280.00 | 3,230.90 | 3,246.23 | 3,246.23 | -2.15% | 624 |
| Jun 2, 2026 | 3,250.48 | 3,317.50 | 3,250.00 | 3,317.50 | 3,317.50 | -1.15% | 3,728 |
| Jun 1, 2026 | 3,277.12 | 3,356.00 | 3,277.12 | 3,356.00 | 3,356.00 | 6.07% | 316 |
| May 29, 2026 | 3,129.50 | 3,164.00 | 3,126.25 | 3,164.00 | 3,164.00 | 8.24% | 404 |
| May 28, 2026 | 2,923.25 | 2,923.25 | 2,923.25 | 2,923.25 | 2,923.25 | 3.77% | 2,664 |
| May 27, 2026 | 2,775.00 | 2,835.00 | 2,775.00 | 2,817.15 | 2,817.15 | -3.19% | 7,716 |
| May 26, 2026 | 2,937.50 | 2,937.50 | 2,910.00 | 2,910.00 | 2,910.00 | 1.50% | 952 |
| May 22, 2026 | 2,908.30 | 2,909.75 | 2,867.00 | 2,867.00 | 2,867.00 | 2.60% | 708 |