CrowdStrike Holdings, Inc. (BMV:CRWD)
Mexico · Delayed Price · Currency is MXN 11,921
+671 (5.96%)
Last updated: Jun 11, 2026, 11:21 AM CST
BMV:CRWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0.63% | 9 |
| Jun 9, 2026 | 11,200.00 | 11,200.00 | 10,908.00 | 11,180.00 | 11,180.00 | -6.05% | 136 |
| Jun 5, 2026 | 12,160.00 | 12,160.00 | 11,838.54 | 11,900.00 | 11,900.00 | -3.72% | 281 |
| Jun 4, 2026 | 12,300.00 | 12,360.00 | 12,300.00 | 12,360.00 | 12,360.00 | -4.81% | 115 |
| Jun 3, 2026 | 13,001.46 | 13,120.00 | 12,923.60 | 12,984.91 | 12,984.91 | -2.15% | 156 |
| Jun 2, 2026 | 13,001.92 | 13,270.00 | 13,000.00 | 13,270.00 | 13,270.00 | -1.15% | 932 |
| Jun 1, 2026 | 13,108.47 | 13,424.00 | 13,108.47 | 13,424.00 | 13,424.00 | 6.07% | 79 |
| May 29, 2026 | 12,518.00 | 12,656.00 | 12,505.00 | 12,656.00 | 12,656.00 | 8.24% | 101 |
| May 28, 2026 | 11,693.00 | 11,693.00 | 11,693.00 | 11,693.00 | 11,693.00 | 3.77% | 666 |
| May 27, 2026 | 11,100.00 | 11,340.00 | 11,100.00 | 11,268.60 | 11,268.60 | -3.19% | 1,929 |
| May 26, 2026 | 11,750.00 | 11,750.00 | 11,640.00 | 11,640.00 | 11,640.00 | 1.50% | 238 |
| May 22, 2026 | 11,633.20 | 11,639.00 | 11,468.00 | 11,468.00 | 11,468.00 | 2.60% | 177 |
| May 21, 2026 | 11,177.00 | 11,177.00 | 11,177.00 | 11,177.00 | 11,177.00 | -0.66% | 25 |
| May 20, 2026 | 11,000.00 | 11,251.51 | 11,000.00 | 11,251.51 | 11,251.51 | 5.05% | 4,416 |
| May 19, 2026 | 10,870.00 | 10,870.00 | 10,701.00 | 10,710.15 | 10,710.15 | 0.79% | 635 |
| May 18, 2026 | 10,300.00 | 10,626.00 | 10,300.00 | 10,626.00 | 10,626.00 | 3.03% | 284 |
| May 15, 2026 | 10,250.00 | 10,350.00 | 10,250.00 | 10,313.09 | 10,313.09 | 2.70% | 148 |
| May 14, 2026 | 9,853.00 | 10,042.16 | 9,853.00 | 10,042.16 | 10,042.16 | 3.79% | 6,475 |
| May 13, 2026 | 9,422.70 | 9,675.40 | 9,422.70 | 9,675.40 | 9,675.40 | 2.24% | 88 |
| May 12, 2026 | 9,300.30 | 9,463.00 | 9,300.30 | 9,463.00 | 9,463.00 | 1.75% | 112 |
| May 11, 2026 | 9,026.00 | 9,300.00 | 9,026.00 | 9,300.00 | 9,300.00 | 3.68% | 282 |
| May 8, 2026 | 8,990.00 | 8,990.00 | 8,970.00 | 8,970.00 | 8,970.00 | 3.46% | 270 |
| May 7, 2026 | 8,651.00 | 8,670.00 | 8,555.00 | 8,670.00 | 8,670.00 | 7.57% | 621 |
| May 6, 2026 | 8,075.00 | 8,075.00 | 8,060.00 | 8,060.00 | 8,060.00 | -2.60% | 32 |
| May 5, 2026 | 8,210.00 | 8,307.25 | 8,210.00 | 8,275.42 | 8,275.42 | 0.85% | 322 |
| May 4, 2026 | 8,126.00 | 8,220.00 | 8,126.00 | 8,205.71 | 8,205.71 | 6.03% | 265 |
| Apr 30, 2026 | 7,730.00 | 7,739.00 | 7,730.00 | 7,739.00 | 7,739.00 | -1.49% | 25 |
| Apr 29, 2026 | 7,856.00 | 7,856.00 | 7,856.00 | 7,856.00 | 7,856.00 | -2.89% | 1,048 |
| Apr 28, 2026 | 7,920.00 | 8,100.00 | 7,920.00 | 8,089.59 | 8,089.59 | 2.21% | 49 |
| Apr 27, 2026 | 7,723.00 | 7,915.00 | 7,723.00 | 7,915.00 | 7,915.00 | 1.36% | 67 |
| Apr 24, 2026 | 7,743.00 | 7,809.00 | 7,743.00 | 7,809.00 | 7,809.00 | 1.39% | 105 |
| 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 |