CrowdStrike Holdings, Inc. (SWX:CRWD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 236.90
+2.85 (1.22%)
At close: Oct 22, 2026
SWX:CRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | 1.22% | 320 |
| Oct 21, 2026 | 234.05 | 234.05 | 234.05 | 234.05 | 234.05 | 2.97% | - |
| Oct 20, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | -0.42% | - |
| Oct 19, 2026 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | 0.11% | - |
| Oct 16, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -6.15% | - |
| Oct 15, 2026 | 242.95 | 242.95 | 242.95 | 242.95 | 242.95 | -4.37% | 450 |
| Oct 14, 2026 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | -3.97% | - |
| Oct 13, 2026 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | -0.79% | 1,195 |
| Oct 12, 2026 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | -0.56% | - |
| Oct 9, 2026 | 268.15 | 268.15 | 268.15 | 268.15 | 268.15 | - | - |
| Oct 8, 2026 | 268.15 | 268.15 | 268.15 | 268.15 | 268.15 | -0.94% | - |
| Oct 7, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | -3.18% | - |
| Oct 6, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 3.38% | - |
| Oct 5, 2026 | 270.45 | 270.45 | 270.45 | 270.45 | 270.45 | 1.20% | - |
| Oct 2, 2026 | 267.25 | 267.25 | 267.25 | 267.25 | 267.25 | 0.43% | - |
| Oct 1, 2026 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | - | - |
| Sep 30, 2026 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | 2.92% | - |
| Sep 29, 2026 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | - | - |
| Sep 28, 2026 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | - | - |
| Sep 25, 2026 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | -0.12% | - |
| Sep 24, 2026 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | 0.19% | 8,060 |
| Sep 23, 2026 | 258.35 | 258.35 | 258.35 | 258.35 | 258.35 | 5.32% | 386 |
| Sep 22, 2026 | 245.30 | 245.30 | 245.30 | 245.30 | 245.30 | 0.18% | - |
| Sep 21, 2026 | 244.85 | 244.85 | 244.85 | 244.85 | 244.85 | 2.15% | - |
| Sep 18, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 239.70 | -1.54% | - |
| Sep 17, 2026 | 243.45 | 243.45 | 243.45 | 243.45 | 243.45 | - | - |
| Sep 16, 2026 | 243.45 | 243.45 | 243.45 | 243.45 | 243.45 | 2.46% | - |
| Sep 15, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | 0.87% | - |
| Sep 14, 2026 | 235.55 | 235.55 | 235.55 | 235.55 | 235.55 | 13.60% | - |
| Sep 11, 2026 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | -2.08% | - |
| Sep 10, 2026 | 211.75 | 211.75 | 211.75 | 211.75 | 211.75 | 0.38% | - |
| Sep 9, 2026 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | -0.35% | - |
| Sep 8, 2026 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | -0.12% | 560 |
| Sep 7, 2026 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | - | - |
| Sep 4, 2026 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | - | - |
| Sep 3, 2026 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | 3.16% | - |
| Sep 2, 2026 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | -4.77% | - |
| Sep 1, 2026 | 215.75 | 215.75 | 215.75 | 215.75 | 215.75 | -3.79% | 675 |
| Aug 31, 2026 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | 1.93% | - |
| Aug 28, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.81% | - |
| Aug 27, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | 17.47% | - |
| Aug 26, 2026 | 188.82 | 188.82 | 188.82 | 188.82 | 188.82 | -0.57% | - |
| Aug 25, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | -0.77% | - |
| Aug 24, 2026 | 191.38 | 191.38 | 191.38 | 191.38 | 191.38 | - | - |
| Aug 21, 2026 | 191.38 | 191.38 | 191.38 | 191.38 | 191.38 | -0.69% | - |
| Aug 20, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | -4.46% | - |
| Aug 19, 2026 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | -4.32% | 375 |
| Aug 18, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -2.75% | 272 |
| Aug 17, 2026 | 216.75 | 216.75 | 216.75 | 216.75 | 216.75 | -1.99% | - |
| Aug 14, 2026 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | -1.05% | - |