CrowdStrike Holdings, Inc. (BIT:1CRWD)
Italy
· Delayed Price · Currency is EUR 447.40
+7.45 (1.69%)
Last updated: Dec 4, 2025, 12:18 PM CET
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 447.40 | 447.40 | 447.40 | 441.80 | 441.80 | 0.42% | 17 |
| Dec 3, 2025 | 435.35 | 435.35 | 422.60 | 439.95 | 439.95 | -0.28% | 19 |
| Dec 2, 2025 | 440.40 | 441.40 | 440.40 | 441.20 | 441.20 | 2.07% | 10 |
| Dec 1, 2025 | 433.90 | 433.90 | 433.90 | 432.25 | 432.25 | -1.28% | 23 |
| Nov 28, 2025 | 436.70 | 437.05 | 436.70 | 437.85 | 437.85 | -0.31% | 25 |
| Nov 27, 2025 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | 0.64% | 3 |
| Nov 26, 2025 | 437.60 | 441.25 | 432.20 | 436.40 | 436.40 | 0.68% | 31 |
| Nov 25, 2025 | 437.65 | 437.65 | 437.65 | 433.45 | 433.45 | -0.71% | 5 |
| Nov 24, 2025 | 430.25 | 434.70 | 430.25 | 436.55 | 436.55 | 3.66% | 8 |
| Nov 21, 2025 | 430.00 | 434.30 | 415.50 | 421.15 | 421.15 | -6.15% | 22 |
| Nov 20, 2025 | 458.20 | 462.80 | 458.00 | 448.75 | 448.75 | -0.24% | 21 |
| Nov 19, 2025 | 444.55 | 447.80 | 444.55 | 449.85 | 449.85 | 0.25% | 100 |
| Nov 18, 2025 | 454.65 | 454.65 | 442.55 | 448.75 | 448.75 | -3.16% | 542 |
| Nov 17, 2025 | 464.85 | 464.85 | 464.85 | 463.40 | 463.40 | -0.59% | 5 |
| Nov 14, 2025 | 466.15 | 466.15 | 466.15 | 466.15 | 466.15 | 1.65% | - |
| Nov 13, 2025 | 458.60 | 458.60 | 458.60 | 458.60 | 458.60 | -3.24% | - |
| Nov 12, 2025 | 482.00 | 488.05 | 478.15 | 473.95 | 473.95 | -0.65% | 391 |
| Nov 11, 2025 | 477.05 | 477.05 | 477.05 | 477.05 | 477.05 | 1.05% | - |
| Nov 10, 2025 | 470.95 | 477.30 | 470.95 | 472.10 | 472.10 | 3.91% | 9 |
| Nov 7, 2025 | 453.00 | 454.40 | 453.00 | 454.35 | 454.35 | 0.78% | 11 |
| Nov 6, 2025 | 461.05 | 461.05 | 450.10 | 450.85 | 450.85 | -2.95% | 133 |
| Nov 5, 2025 | 462.90 | 463.50 | 462.30 | 464.55 | 464.55 | -1.31% | 47 |
| Nov 4, 2025 | 456.65 | 472.45 | 456.65 | 470.70 | 470.70 | -1.00% | 24 |
| Nov 3, 2025 | 474.05 | 475.50 | 474.00 | 475.45 | 475.45 | 1.49% | 608 |
| Oct 31, 2025 | 472.05 | 472.05 | 472.05 | 468.45 | 468.45 | -0.97% | 1 |
| Oct 30, 2025 | 468.00 | 468.00 | 467.25 | 473.05 | 473.05 | 0.61% | 143 |
| Oct 29, 2025 | 466.05 | 468.25 | 465.20 | 470.20 | 470.20 | 0.58% | 214 |
| Oct 28, 2025 | 455.85 | 468.50 | 455.85 | 467.50 | 467.50 | 2.80% | 70 |
| Oct 27, 2025 | 457.65 | 460.45 | 454.15 | 454.75 | 454.75 | 0.73% | 551 |
| Oct 24, 2025 | 450.15 | 459.55 | 450.15 | 451.45 | 451.45 | 0.86% | 234 |
| Oct 23, 2025 | 432.50 | 432.50 | 432.50 | 447.60 | 447.60 | 4.64% | 35 |
| Oct 22, 2025 | 433.20 | 433.20 | 433.20 | 427.75 | 427.75 | -1.53% | 10 |
| Oct 21, 2025 | 433.80 | 434.95 | 431.55 | 434.40 | 434.40 | 1.95% | 53 |
| Oct 20, 2025 | 426.10 | 426.10 | 426.10 | 426.10 | 426.10 | 3.98% | - |
| Oct 17, 2025 | 391.30 | 413.90 | 391.30 | 409.80 | 409.80 | -1.11% | 356 |
| Oct 16, 2025 | 421.20 | 421.40 | 421.20 | 414.40 | 414.40 | -2.28% | 2 |
| Oct 15, 2025 | 422.95 | 424.05 | 422.20 | 424.05 | 424.05 | -0.75% | 281 |
| Oct 14, 2025 | 433.50 | 435.70 | 424.50 | 427.25 | 427.25 | -1.83% | 312 |
| Oct 13, 2025 | 433.40 | 434.75 | 431.45 | 435.20 | 435.20 | 1.49% | 967 |
| Oct 10, 2025 | 440.85 | 440.85 | 428.80 | 428.80 | 428.80 | -1.61% | 67 |
| Oct 9, 2025 | 437.85 | 439.70 | 435.00 | 435.80 | 435.80 | 0.73% | 56 |
| Oct 8, 2025 | 418.65 | 428.30 | 416.40 | 432.65 | 432.65 | 4.82% | 61 |
| Oct 7, 2025 | 425.70 | 426.20 | 412.75 | 412.75 | 412.75 | -2.87% | 54 |
| Oct 6, 2025 | 423.65 | 429.65 | 423.65 | 424.95 | 424.95 | 1.40% | 23 |
| Oct 3, 2025 | 425.65 | 426.00 | 422.65 | 419.10 | 419.10 | -1.47% | 27 |
| Oct 2, 2025 | 425.55 | 425.55 | 425.55 | 425.35 | 425.35 | 0.66% | 27 |
| Oct 1, 2025 | 415.20 | 421.30 | 415.20 | 422.55 | 422.55 | 2.10% | 33 |
| Sep 30, 2025 | 414.85 | 414.85 | 411.35 | 413.85 | 413.85 | 0.46% | 30 |
| Sep 29, 2025 | 416.60 | 416.60 | 415.75 | 411.95 | 411.95 | 0.44% | 19 |
| Sep 26, 2025 | 408.00 | 408.00 | 403.80 | 410.15 | 410.15 | 0.22% | 48 |
| Sep 25, 2025 | 410.10 | 410.10 | 408.80 | 409.25 | 409.25 | -0.17% | 20 |
| Sep 24, 2025 | 409.95 | 409.95 | 409.95 | 409.95 | 409.95 | -1.16% | - |
| Sep 23, 2025 | 420.35 | 420.40 | 412.90 | 414.75 | 414.75 | -0.30% | 75 |
| Sep 22, 2025 | 429.65 | 429.65 | 414.10 | 416.00 | 416.00 | -1.63% | 33 |
| Sep 19, 2025 | 420.05 | 427.25 | 420.05 | 422.90 | 422.90 | 1.62% | 221 |
| Sep 18, 2025 | 394.55 | 418.00 | 394.55 | 416.15 | 416.15 | 12.47% | 474 |
| Sep 17, 2025 | 371.90 | 371.90 | 371.90 | 370.00 | 370.00 | -1.39% | 1 |
| Sep 16, 2025 | 380.15 | 380.15 | 372.30 | 375.20 | 375.20 | -1.00% | 22 |
| Sep 15, 2025 | 373.55 | 380.20 | 373.55 | 379.00 | 379.00 | 0.50% | 11 |
| Sep 12, 2025 | 375.00 | 375.00 | 375.00 | 377.10 | 377.10 | 1.71% | 1 |
| Sep 11, 2025 | 370.75 | 370.75 | 370.75 | 370.75 | 370.75 | 0.61% | - |
| Sep 10, 2025 | 367.00 | 367.00 | 367.00 | 368.50 | 368.50 | 1.87% | 1 |
| Sep 9, 2025 | 366.65 | 366.65 | 360.95 | 361.75 | 361.75 | 0.33% | 6 |
| Sep 8, 2025 | 360.55 | 360.55 | 360.55 | 360.55 | 360.55 | 2.90% | - |
| Sep 5, 2025 | 354.80 | 354.80 | 354.80 | 350.40 | 350.40 | -0.72% | 4 |
| Sep 4, 2025 | 350.00 | 350.00 | 350.00 | 352.95 | 352.95 | 0.31% | 3 |
| Sep 3, 2025 | 356.05 | 356.05 | 355.00 | 351.85 | 351.85 | 0.16% | 5 |
| Sep 2, 2025 | 360.30 | 360.30 | 352.95 | 351.30 | 351.30 | -4.10% | 5 |
| Sep 1, 2025 | 366.30 | 366.30 | 366.30 | 366.30 | 366.30 | - | - |
| Aug 29, 2025 | 382.75 | 382.75 | 369.35 | 366.30 | 366.30 | -1.47% | 35 |
| Aug 28, 2025 | 350.00 | 374.80 | 345.30 | 371.75 | 371.75 | 1.52% | 231 |
| Aug 27, 2025 | 356.50 | 364.55 | 356.50 | 366.20 | 366.20 | 1.92% | 56 |
| Aug 26, 2025 | 361.70 | 364.25 | 359.00 | 359.30 | 359.30 | -0.79% | 115 |
| Aug 25, 2025 | 363.25 | 363.25 | 360.15 | 362.15 | 362.15 | 0.65% | 19 |
| Aug 22, 2025 | 357.60 | 361.95 | 357.60 | 359.80 | 359.80 | 0.45% | 117 |
| Aug 21, 2025 | 358.20 | 358.20 | 358.20 | 358.20 | 358.20 | -0.03% | - |
| Aug 20, 2025 | 356.00 | 358.30 | 353.30 | 358.30 | 358.30 | -0.69% | 84 |
| Aug 19, 2025 | 369.00 | 370.20 | 360.00 | 360.80 | 360.80 | -0.65% | 51 |
| Aug 18, 2025 | 363.15 | 363.15 | 363.15 | 363.15 | 363.15 | 0.33% | - |
| Aug 14, 2025 | 369.30 | 369.30 | 367.75 | 361.95 | 361.95 | -1.79% | 30 |
| Aug 13, 2025 | 375.40 | 375.40 | 373.60 | 368.55 | 368.55 | -0.73% | 29 |
| Aug 12, 2025 | 358.85 | 373.25 | 358.85 | 371.25 | 371.25 | 0.03% | 45 |
| Aug 11, 2025 | 370.40 | 370.45 | 367.05 | 371.15 | 371.15 | 2.25% | 6 |
| Aug 8, 2025 | 367.70 | 389.55 | 355.00 | 363.00 | 363.00 | -2.95% | 1,845 |
| Aug 7, 2025 | 371.40 | 373.10 | 371.40 | 374.05 | 374.05 | -2.53% | 30 |
| Aug 6, 2025 | 383.00 | 392.95 | 368.45 | 383.75 | 383.75 | 0.22% | 290 |
| Aug 5, 2025 | 395.50 | 396.10 | 385.30 | 382.90 | 382.90 | -2.51% | 72 |
| Aug 4, 2025 | 391.05 | 393.20 | 391.05 | 392.75 | 392.75 | 1.12% | 46 |
| Aug 1, 2025 | 395.40 | 395.40 | 395.40 | 388.40 | 388.40 | -3.23% | 35 |
| Jul 31, 2025 | 406.00 | 406.00 | 402.00 | 401.35 | 401.35 | -1.13% | 9 |
| Jul 30, 2025 | 405.95 | 405.95 | 405.95 | 405.95 | 405.95 | 1.25% | - |
| Jul 29, 2025 | 419.95 | 420.10 | 408.40 | 400.95 | 400.95 | -0.84% | 62 |
| Jul 28, 2025 | 410.70 | 410.70 | 410.70 | 404.35 | 404.35 | 0.92% | 2 |
| Jul 25, 2025 | 400.65 | 400.65 | 400.65 | 400.65 | 400.65 | 2.00% | - |
| Jul 24, 2025 | 394.20 | 394.75 | 391.50 | 392.80 | 392.80 | -0.47% | 18 |
| Jul 23, 2025 | 394.65 | 394.65 | 394.65 | 394.65 | 394.65 | -2.68% | - |
| Jul 22, 2025 | 412.25 | 412.25 | 403.05 | 405.50 | 405.50 | -1.12% | 36 |
| Jul 21, 2025 | 419.50 | 419.55 | 411.25 | 410.10 | 410.10 | 1.38% | 7 |
| Jul 18, 2025 | 405.20 | 405.20 | 402.20 | 404.50 | 404.50 | -0.53% | 30 |
| Jul 17, 2025 | 410.15 | 410.15 | 405.40 | 406.65 | 406.65 | 1.43% | 9 |