CrowdStrike Holdings, Inc. (SWX:CRWD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 266.10
0.00 (0.00%)
At close: Oct 1, 2026
SWX:CRWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - | 500 |
| Aug 12, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - | - |
| Aug 11, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - | - |
| Aug 10, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | 6.25% | 370 |
| Aug 7, 2026 | 210.35 | 210.35 | 210.35 | 210.35 | 210.35 | 1.15% | - |
| Aug 6, 2026 | 207.95 | 207.95 | 207.95 | 207.95 | 207.95 | -1.33% | - |
| Aug 5, 2026 | 210.75 | 210.75 | 210.75 | 210.75 | 210.75 | 1.22% | - |
| Aug 4, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 6.62% | 1,820 |
| Aug 3, 2026 | 195.28 | 195.28 | 195.28 | 195.28 | 195.28 | 4.63% | 400 |
| Jul 31, 2026 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | 3.76% | 900 |
| Jul 30, 2026 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | 1.03% | - |
| Jul 29, 2026 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | 0.32% | - |
| Jul 28, 2026 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | -2.93% | 920 |
| Jul 27, 2026 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | - | - |