CrowdStrike Holdings, Inc. (BVL:CRWD)
Peru · Delayed Price · Currency is PEN · Price in USD 193.00
-20.90 (-9.77%)
At close: Aug 20, 2026
BVL:CRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -9.77% | 78 |
| Aug 19, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - | - |
| Aug 18, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | -1.88% | - |
| Aug 17, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Aug 14, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -3.18% | 28 |
| Aug 13, 2026 | 225.16 | 225.16 | 225.16 | 225.16 | 225.16 | - | - |
| Aug 12, 2026 | 225.16 | 225.16 | 225.16 | 225.16 | 225.16 | - | - |
| Aug 11, 2026 | 225.16 | 225.16 | 225.16 | 225.16 | 225.16 | 6.69% | - |
| Aug 10, 2026 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | - | - |
| Aug 7, 2026 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | - | - |
| Aug 5, 2026 | 212.00 | 212.00 | 211.05 | 211.05 | 211.05 | 4.20% | 120 |
| Aug 4, 2026 | 202.54 | 202.54 | 202.54 | 202.54 | 202.54 | 12.45% | - |
| Aug 3, 2026 | 180.11 | 180.11 | 180.11 | 180.11 | 180.11 | - | - |
| Jul 31, 2026 | 180.11 | 180.11 | 180.11 | 180.11 | 180.11 | - | - |
| Jul 30, 2026 | 180.11 | 180.11 | 180.11 | 180.11 | 180.11 | -9.26% | - |
| Jul 27, 2026 | 198.49 | 198.49 | 198.49 | 198.49 | 198.49 | - | - |
| Jul 24, 2026 | 198.49 | 198.49 | 198.49 | 198.49 | 198.49 | - | - |
| Jul 22, 2026 | 198.49 | 198.49 | 198.49 | 198.49 | 198.49 | - | - |
| Jul 21, 2026 | 198.49 | 198.49 | 198.49 | 198.49 | 198.49 | -1.44% | - |
| Jul 20, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | 7.18% | 30 |
| Jul 17, 2026 | 187.91 | 187.91 | 187.91 | 187.91 | 187.91 | - | - |
| Jul 16, 2026 | 187.91 | 187.91 | 187.91 | 187.91 | 187.91 | - | - |
| Jul 15, 2026 | 187.91 | 187.91 | 187.91 | 187.91 | 187.91 | - | - |
| Jul 14, 2026 | 187.91 | 187.91 | 187.91 | 187.91 | 187.91 | -5.75% | - |
| Jul 13, 2026 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | - | - |
| Jul 10, 2026 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | - | - |
| Jul 9, 2026 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | - | - |
| Jul 8, 2026 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | - | - |
| Jul 7, 2026 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | -73.89% | - |
| Jul 6, 2026 | 763.65 | 763.65 | 763.65 | 763.65 | 763.65 | - | - |
| Jul 3, 2026 | 763.65 | 763.65 | 763.65 | 763.65 | 763.65 | 300.00% | - |
| Jul 2, 2026 | 190.91 | 190.91 | 190.91 | 190.91 | 190.91 | - | - |
| Jul 1, 2026 | 190.91 | 190.91 | 190.91 | 190.91 | 190.91 | 11.88% | - |
| Jun 30, 2026 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | - | - |
| Jun 26, 2026 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | - | - |
| Jun 25, 2026 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | - | - |
| Jun 24, 2026 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | - | - |
| Jun 23, 2026 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | -1.50% | - |
| Jun 22, 2026 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | - | - |
| Jun 19, 2026 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | - | - |
| Jun 18, 2026 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | - | - |
| Jun 17, 2026 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | - | - |
| Jun 16, 2026 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | -0.18% | - |
| Jun 15, 2026 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | - | - |
| Jun 12, 2026 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | 5.37% | 328 |
| Jun 11, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - | - |
| Jun 10, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - | - |
| Jun 9, 2026 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | -15.77% | - |
| Jun 8, 2026 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | - | - |
| Jun 5, 2026 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | - | - |