CrowdStrike Holdings, Inc. (BVMF:C2RW34)
Brazil · Delayed Price · Currency is BRL 110.04
-2.34 (-2.08%)
At close: Jan 15, 2026
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 113.50 | 114.87 | 109.89 | 110.04 | 110.04 | -2.08% | 2,111 |
| Jan 14, 2026 | 113.63 | 116.40 | 110.43 | 112.38 | 112.38 | -1.33% | 3,260 |
| Jan 13, 2026 | 114.07 | 116.20 | 113.20 | 113.89 | 113.89 | 0.07% | 4,674 |
| Jan 12, 2026 | 112.70 | 114.31 | 112.10 | 113.81 | 113.81 | -0.68% | 1,270 |
| Jan 9, 2026 | 114.70 | 115.91 | 114.25 | 114.59 | 114.59 | 0.92% | 1,361 |
| Jan 8, 2026 | 116.89 | 117.20 | 112.93 | 113.55 | 113.55 | -2.95% | 1,511 |
| Jan 7, 2026 | 112.30 | 119.06 | 112.30 | 117.00 | 117.00 | 5.54% | 46,453 |
| Jan 6, 2026 | 113.07 | 113.07 | 110.43 | 110.86 | 110.86 | -0.97% | 7,095 |
| Jan 5, 2026 | 113.13 | 114.89 | 111.95 | 111.95 | 111.95 | 2.31% | 21,990 |
| Jan 2, 2026 | 117.39 | 117.44 | 109.42 | 109.42 | 109.42 | -7.72% | 20,829 |
| Dec 30, 2025 | 119.80 | 119.80 | 118.34 | 118.57 | 118.57 | -1.78% | 3,355 |
| Dec 29, 2025 | 121.09 | 121.88 | 120.49 | 120.72 | 120.72 | -1.37% | 1,877 |
| Dec 26, 2025 | 120.59 | 122.40 | 119.67 | 122.40 | 122.40 | 2.60% | 2,557 |
| Dec 23, 2025 | 122.99 | 122.99 | 119.29 | 119.30 | 119.30 | -2.68% | 1,327 |
| Dec 22, 2025 | 122.10 | 123.04 | 120.52 | 122.58 | 122.58 | 0.39% | 2,642 |
| Dec 19, 2025 | 120.42 | 122.69 | 120.27 | 122.10 | 122.10 | 2.61% | 3,159 |
| Dec 18, 2025 | 119.13 | 120.57 | 119.00 | 119.00 | 119.00 | 1.44% | 1,150 |
| Dec 17, 2025 | 120.73 | 120.80 | 117.31 | 117.31 | 117.31 | -3.07% | 1,169 |
| Dec 16, 2025 | 120.04 | 121.27 | 120.01 | 121.02 | 121.02 | 1.27% | 1,504 |
| Dec 15, 2025 | 121.45 | 124.60 | 119.50 | 119.50 | 119.50 | -2.62% | 1,257 |
| Dec 12, 2025 | 126.00 | 126.74 | 122.72 | 122.72 | 122.72 | -3.00% | 927 |
| Dec 11, 2025 | 127.04 | 130.35 | 126.52 | 126.52 | 126.52 | -0.75% | 3,299 |
| Dec 10, 2025 | 129.45 | 129.45 | 125.98 | 127.48 | 127.48 | -0.53% | 5,598 |
| Dec 9, 2025 | 127.26 | 131.55 | 127.26 | 128.16 | 128.16 | 0.71% | 40,953 |
| Dec 8, 2025 | 126.06 | 128.50 | 125.34 | 127.26 | 127.26 | 1.96% | 2,780 |
| Dec 5, 2025 | 124.45 | 128.55 | 124.02 | 124.81 | 124.81 | 0.76% | 2,424 |
| Dec 4, 2025 | 125.72 | 126.12 | 123.60 | 123.87 | 123.87 | -1.47% | 5,907 |
| Dec 3, 2025 | 123.28 | 126.08 | 118.00 | 125.72 | 125.72 | 0.35% | 4,878 |
| Dec 2, 2025 | 124.54 | 125.85 | 124.01 | 125.28 | 125.28 | 2.45% | 1,054 |
| Dec 1, 2025 | 119.90 | 123.08 | 119.90 | 122.28 | 122.28 | 1.99% | 1,192 |
| Nov 28, 2025 | 122.50 | 123.61 | 119.89 | 119.89 | 119.89 | -0.94% | 1,197 |
| Nov 27, 2025 | 128.13 | 128.15 | 119.88 | 121.03 | 121.03 | -0.22% | 673 |
| Nov 26, 2025 | 128.18 | 128.18 | 121.30 | 121.30 | 121.30 | -2.18% | 47,776 |
| Nov 25, 2025 | 123.00 | 124.96 | 121.45 | 124.00 | 124.00 | -0.47% | 1,775 |
| Nov 24, 2025 | 120.21 | 124.59 | 120.21 | 124.59 | 124.59 | 3.65% | 4,290 |
| Nov 21, 2025 | 121.69 | 122.77 | 118.36 | 120.20 | 120.20 | -3.87% | 6,126 |
| Nov 19, 2025 | 122.36 | 127.23 | 122.36 | 125.04 | 125.04 | 0.14% | 6,206 |
| Nov 18, 2025 | 127.70 | 127.70 | 124.49 | 124.86 | 124.86 | -2.22% | 1,950 |
| Nov 17, 2025 | 129.25 | 130.03 | 127.69 | 127.70 | 127.70 | 0.32% | 5,313 |
| Nov 14, 2025 | 125.35 | 130.72 | 123.57 | 127.29 | 127.29 | 0.18% | 13,020 |
| Nov 13, 2025 | 130.68 | 130.68 | 126.86 | 127.06 | 127.06 | -2.58% | 1,377 |
| Nov 12, 2025 | 131.41 | 135.25 | 130.42 | 130.42 | 130.42 | -2.67% | 848 |
| Nov 11, 2025 | 133.00 | 134.00 | 132.46 | 134.00 | 134.00 | -0.03% | 822 |
| Nov 10, 2025 | 131.65 | 134.33 | 131.65 | 134.04 | 134.04 | 2.85% | 9,248 |
| Nov 7, 2025 | 131.35 | 131.35 | 126.67 | 130.33 | 130.33 | 0.66% | 7,911 |
| Nov 6, 2025 | 128.48 | 131.04 | 126.00 | 129.48 | 129.48 | 0.37% | 7,202 |
| Nov 5, 2025 | 130.52 | 130.65 | 128.91 | 129.00 | 129.00 | -1.01% | 7,198 |
| Nov 4, 2025 | 136.00 | 136.00 | 130.13 | 130.32 | 130.32 | -4.17% | 7,091 |
| Nov 3, 2025 | 133.75 | 135.99 | 132.98 | 135.99 | 135.99 | 1.67% | 6,647 |
| Oct 31, 2025 | 131.83 | 134.00 | 131.66 | 133.75 | 133.75 | 1.56% | 1,368 |