CrowdStrike Holdings, Inc. (BIT:1CRWD)
Italy
· Delayed Price · Currency is EUR 385.60
-3.35 (-0.86%)
Last updated: Apr 28, 2026, 4:15 PM CET
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 387.80 | 395.00 | 386.65 | 385.60 | 385.60 | -0.86% | 108 |
| Apr 27, 2026 | 383.35 | 388.45 | 383.35 | 388.95 | 388.95 | 3.18% | 174 |
| Apr 24, 2026 | 383.90 | 384.05 | 376.95 | 376.95 | 376.95 | -2.19% | 182 |
| Apr 23, 2026 | 389.05 | 390.60 | 383.40 | 385.40 | 385.40 | -2.26% | 75 |
| Apr 22, 2026 | 389.05 | 393.60 | 386.15 | 394.30 | 394.30 | 2.10% | 186 |
| Apr 21, 2026 | 371.60 | 374.60 | 371.60 | 386.20 | 386.20 | 6.55% | 8 |
| Apr 20, 2026 | 364.20 | 365.05 | 362.25 | 362.45 | 362.45 | 0.88% | 48 |
| Apr 17, 2026 | 355.25 | 364.05 | 355.25 | 359.30 | 359.30 | 1.15% | 22 |
| Apr 16, 2026 | 353.25 | 355.30 | 349.05 | 355.20 | 355.20 | 2.56% | 91 |
| Apr 15, 2026 | 338.65 | 346.50 | 338.65 | 346.35 | 346.35 | 2.87% | 137 |
| Apr 14, 2026 | 342.50 | 348.75 | 340.00 | 336.70 | 336.70 | -1.00% | 155 |
| Apr 13, 2026 | 322.80 | 340.10 | 322.80 | 340.10 | 340.10 | 6.00% | 93 |
| Apr 10, 2026 | 340.40 | 344.30 | 311.65 | 320.85 | 320.85 | -6.92% | 75 |
| Apr 9, 2026 | 357.10 | 357.10 | 348.20 | 344.70 | 344.70 | -6.48% | 47 |
| Apr 8, 2026 | 372.70 | 374.80 | 372.70 | 368.60 | 368.60 | 6.39% | 27 |
| Apr 7, 2026 | 344.15 | 344.15 | 344.15 | 346.45 | 346.45 | 0.74% | 1 |
| Apr 2, 2026 | 339.85 | 340.00 | 339.85 | 343.90 | 343.90 | 1.39% | 50 |
| Apr 1, 2026 | 342.80 | 342.80 | 342.80 | 339.20 | 339.20 | 1.79% | 25 |
| Mar 31, 2026 | 336.00 | 337.80 | 333.55 | 333.25 | 333.25 | -1.57% | 70 |
| Mar 30, 2026 | 330.90 | 338.55 | 330.90 | 338.55 | 338.55 | 5.39% | 56 |
| Mar 27, 2026 | 333.50 | 333.50 | 315.30 | 321.25 | 321.25 | -5.26% | 57 |
| Mar 26, 2026 | 330.90 | 340.30 | 330.90 | 339.10 | 339.10 | 0.41% | 4 |
| Mar 25, 2026 | 344.65 | 344.65 | 337.70 | 337.70 | 337.70 | -1.32% | 15 |
| Mar 24, 2026 | 343.75 | 343.75 | 339.55 | 342.20 | 342.20 | -3.66% | 15 |
| Mar 23, 2026 | 349.75 | 358.20 | 349.55 | 355.20 | 355.20 | -0.17% | 69 |
| Mar 20, 2026 | 356.85 | 356.85 | 356.85 | 355.80 | 355.80 | -3.71% | 13 |
| Mar 19, 2026 | 379.25 | 379.25 | 373.00 | 369.50 | 369.50 | -2.71% | 11 |
| Mar 18, 2026 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 1.66% | - |
| Mar 17, 2026 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | 0.07% | - |
| Mar 16, 2026 | 387.55 | 388.75 | 373.45 | 373.35 | 373.35 | -2.66% | 98 |
| Mar 13, 2026 | 383.55 | 383.55 | 383.55 | 383.55 | 383.55 | 0.08% | - |
| Mar 12, 2026 | 381.70 | 387.95 | 381.70 | 383.25 | 383.25 | 1.46% | 15 |
| Mar 11, 2026 | 378.85 | 382.20 | 378.85 | 377.75 | 377.75 | 0.49% | 7 |
| Mar 10, 2026 | 378.00 | 383.95 | 374.40 | 375.90 | 375.90 | 0.28% | 80 |
| Mar 9, 2026 | 376.60 | 376.60 | 372.25 | 374.85 | 374.85 | 1.90% | 18 |
| Mar 6, 2026 | 362.65 | 372.00 | 362.65 | 367.85 | 367.85 | 0.71% | 55 |
| Mar 5, 2026 | 341.15 | 369.00 | 341.15 | 365.25 | 365.25 | 8.08% | 205 |
| Mar 4, 2026 | 338.00 | 339.75 | 327.75 | 337.95 | 337.95 | 1.53% | 134 |
| Mar 3, 2026 | 326.10 | 333.25 | 320.00 | 332.85 | 332.85 | 2.51% | 147 |
| Mar 2, 2026 | 316.45 | 328.95 | 302.50 | 324.70 | 324.70 | 5.77% | 51 |
| Feb 27, 2026 | 321.70 | 321.70 | 308.20 | 307.00 | 307.00 | -4.66% | 73 |
| Feb 26, 2026 | 306.35 | 325.00 | 306.35 | 322.00 | 322.00 | 6.03% | 282 |
| Feb 25, 2026 | 298.20 | 304.00 | 295.00 | 303.70 | 303.70 | 1.35% | 94 |
| Feb 24, 2026 | 301.70 | 304.85 | 298.00 | 299.65 | 299.65 | -0.68% | 208 |
| Feb 23, 2026 | 334.00 | 334.00 | 297.00 | 301.70 | 301.70 | -16.47% | 672 |
| Feb 20, 2026 | 363.35 | 363.35 | 362.10 | 361.20 | 361.20 | 1.49% | 8 |
| Feb 19, 2026 | 354.75 | 355.20 | 354.75 | 355.90 | 355.90 | 0.32% | 10 |
| Feb 18, 2026 | 345.85 | 352.85 | 345.85 | 354.75 | 354.75 | 2.84% | 4 |
| Feb 17, 2026 | 367.00 | 367.00 | 339.95 | 344.95 | 344.95 | -6.42% | 89 |
| Feb 16, 2026 | 358.95 | 380.30 | 358.95 | 368.60 | 368.60 | 3.05% | 53 |
| Feb 13, 2026 | 347.95 | 360.85 | 347.95 | 357.70 | 357.70 | 5.10% | 223 |
| Feb 12, 2026 | 353.80 | 353.80 | 353.55 | 340.35 | 340.35 | -1.42% | 10 |
| Feb 11, 2026 | 348.30 | 348.30 | 345.75 | 345.25 | 345.25 | -0.78% | 35 |
| Feb 10, 2026 | 343.60 | 349.25 | 340.05 | 347.95 | 347.95 | 2.81% | 69 |
| Feb 9, 2026 | 336.00 | 338.35 | 331.30 | 338.45 | 338.45 | 2.41% | 138 |
| Feb 6, 2026 | 322.55 | 329.80 | 322.55 | 330.50 | 330.50 | -4.70% | 257 |
| Feb 5, 2026 | 352.65 | 352.65 | 346.80 | 346.80 | 346.80 | -2.16% | 78 |
| Feb 4, 2026 | 355.00 | 357.00 | 346.15 | 354.45 | 354.45 | -0.34% | 90 |
| Feb 3, 2026 | 374.15 | 374.15 | 359.70 | 355.65 | 355.65 | -5.54% | 113 |
| Feb 2, 2026 | 369.25 | 376.15 | 366.85 | 376.50 | 376.50 | 0.35% | 42 |
| Jan 30, 2026 | 367.00 | 375.20 | 367.00 | 375.20 | 375.20 | 2.36% | 34 |
| Jan 29, 2026 | 392.20 | 392.20 | 364.05 | 366.55 | 366.55 | -8.17% | 174 |
| Jan 28, 2026 | 402.35 | 402.50 | 399.95 | 399.15 | 399.15 | -0.57% | 139 |
| Jan 27, 2026 | 398.00 | 404.05 | 398.00 | 401.45 | 401.45 | 2.44% | 114 |
| Jan 26, 2026 | 381.50 | 383.05 | 380.00 | 391.90 | 391.90 | 1.27% | 100 |
| Jan 23, 2026 | 388.60 | 388.60 | 385.00 | 387.00 | 387.00 | 0.79% | 103 |
| Jan 22, 2026 | 386.55 | 386.70 | 382.55 | 383.95 | 383.95 | -0.36% | 43 |
| Jan 21, 2026 | 388.80 | 388.80 | 388.80 | 385.35 | 385.35 | 1.13% | 15 |
| Jan 20, 2026 | 378.10 | 381.05 | 375.35 | 381.05 | 381.05 | -3.92% | 424 |
| Jan 19, 2026 | 389.00 | 389.00 | 376.20 | 396.60 | 396.60 | 1.71% | 40 |
| Jan 16, 2026 | 394.90 | 395.50 | 382.70 | 389.95 | 389.95 | -2.89% | 25 |
| Jan 15, 2026 | 399.40 | 405.00 | 397.65 | 401.55 | 401.55 | 2.99% | 32 |
| Jan 14, 2026 | 403.60 | 407.30 | 389.90 | 389.90 | 389.90 | -2.65% | 176 |
| Jan 13, 2026 | 398.50 | 404.20 | 398.50 | 400.50 | 400.50 | 0.74% | 6 |
| Jan 12, 2026 | 396.95 | 399.00 | 392.85 | 397.55 | 397.55 | -1.08% | 245 |
| Jan 9, 2026 | 404.85 | 404.85 | 402.95 | 401.90 | 401.90 | 0.95% | 54 |
| Jan 8, 2026 | 409.45 | 410.90 | 401.00 | 398.10 | 398.10 | -3.37% | 14 |
| Jan 7, 2026 | 391.95 | 410.75 | 391.95 | 412.00 | 412.00 | 6.20% | 60 |
| Jan 6, 2026 | 387.25 | 388.80 | 387.25 | 387.95 | 387.95 | -2.06% | 21 |
| Jan 5, 2026 | 391.65 | 397.90 | 382.50 | 396.10 | 396.10 | 2.27% | 200 |
| Jan 2, 2026 | 419.35 | 419.35 | 386.00 | 387.30 | 387.30 | -4.59% | 79 |
| Dec 30, 2025 | 405.95 | 405.95 | 405.95 | 405.95 | 405.95 | 0.15% | - |
| Dec 29, 2025 | 422.75 | 422.75 | 405.00 | 405.35 | 405.35 | 0.56% | 62 |
| Dec 23, 2025 | 403.05 | 403.05 | 403.05 | 403.10 | 403.10 | -2.04% | 1 |
| Dec 22, 2025 | 409.70 | 411.30 | 405.50 | 411.50 | 411.50 | -0.95% | 88 |
| Dec 19, 2025 | 409.55 | 413.80 | 409.55 | 415.45 | 415.45 | 1.63% | 98 |
| Dec 18, 2025 | 405.65 | 409.80 | 403.80 | 408.80 | 408.80 | 0.71% | 27 |
| Dec 17, 2025 | 417.85 | 417.85 | 410.50 | 405.90 | 405.90 | -1.62% | 9 |
| Dec 16, 2025 | 415.85 | 415.85 | 415.85 | 412.60 | 412.60 | -2.67% | 11 |
| Dec 15, 2025 | 430.10 | 430.10 | 430.10 | 423.90 | 423.90 | -0.92% | 3 |
| Dec 12, 2025 | 441.95 | 441.95 | 427.80 | 427.85 | 427.85 | -2.55% | 15 |
| Dec 11, 2025 | 445.00 | 445.00 | 438.65 | 439.05 | 439.05 | 0.19% | 4 |
| Dec 10, 2025 | 447.00 | 447.00 | 437.40 | 438.20 | 438.20 | -3.43% | 4 |
| Dec 9, 2025 | 444.95 | 444.95 | 443.00 | 453.75 | 453.75 | 2.00% | 13 |
| Dec 8, 2025 | 441.50 | 442.35 | 441.10 | 444.85 | 444.85 | -0.97% | 14 |
| Dec 5, 2025 | 442.05 | 444.10 | 442.05 | 449.20 | 449.20 | 1.67% | 10 |
| 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 |