CrowdStrike Holdings, Inc. (BMV:CRWD)
Mexico
· Delayed Price · Currency is MXN 7,750.00
+105.00 (1.37%)
Last updated: Mar 9, 2026, 9:19 AM CST
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,670.00 | 7,690.00 | 7,649.00 | 7,649.00 | 7,649.00 | 2.40% | 1,214 |
| Mar 5, 2026 | 7,464.30 | 7,500.00 | 7,464.30 | 7,470.00 | 7,470.00 | 6.03% | 1,581 |
| Mar 4, 2026 | 6,731.00 | 7,045.00 | 6,731.00 | 7,045.00 | 7,045.00 | 1.50% | 338 |
| Mar 3, 2026 | 6,740.00 | 6,950.00 | 6,700.00 | 6,940.91 | 6,940.91 | 4.47% | 123 |
| Mar 2, 2026 | 6,640.00 | 6,700.00 | 6,616.00 | 6,644.00 | 6,644.00 | 4.77% | 140 |
| Feb 27, 2026 | 6,200.00 | 6,341.25 | 6,200.00 | 6,341.25 | 6,341.25 | -2.68% | 299 |
| Feb 26, 2026 | 6,601.11 | 6,601.11 | 6,500.00 | 6,516.00 | 6,516.00 | 4.42% | 3,591 |
| Feb 25, 2026 | 6,145.00 | 6,240.01 | 6,145.00 | 6,240.01 | 6,240.01 | 3.91% | 240 |
| Feb 24, 2026 | 6,035.00 | 6,060.00 | 6,005.00 | 6,005.00 | 6,005.00 | -0.14% | 246 |
| Feb 23, 2026 | 6,108.30 | 6,108.30 | 5,948.00 | 6,013.67 | 6,013.67 | -9.98% | 25,875 |
| Feb 20, 2026 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | -7.90% | 83 |
| Feb 19, 2026 | 7,253.36 | 7,253.36 | 7,253.36 | 7,253.36 | 7,253.36 | 1.19% | 73 |
| Feb 18, 2026 | 7,033.00 | 7,187.00 | 7,033.00 | 7,168.00 | 7,168.00 | 1.82% | 94 |
| Feb 17, 2026 | 7,000.00 | 7,040.00 | 7,000.00 | 7,040.00 | 7,040.00 | -4.35% | 48 |
| Feb 13, 2026 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 5.88% | 29 |
| Feb 12, 2026 | 7,100.00 | 7,100.00 | 6,951.00 | 6,951.00 | 6,951.00 | -2.44% | 2,611 |
| Feb 11, 2026 | 7,012.00 | 7,140.60 | 7,012.00 | 7,125.00 | 7,125.00 | 2.30% | 128 |
| Feb 9, 2026 | 6,934.00 | 6,965.00 | 6,934.00 | 6,965.00 | 6,965.00 | 2.46% | 1,923 |
| Feb 6, 2026 | 6,730.00 | 6,798.00 | 6,700.00 | 6,798.00 | 6,798.00 | -2.75% | 134 |
| Feb 5, 2026 | 7,158.00 | 7,158.00 | 6,990.00 | 6,990.00 | 6,990.00 | -3.04% | 84 |
| Feb 4, 2026 | 7,190.00 | 7,209.00 | 7,190.00 | 7,209.00 | 7,209.00 | -6.98% | 86 |
| Jan 30, 2026 | 7,771.00 | 7,772.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1.24% | 42 |
| Jan 29, 2026 | 7,575.00 | 7,655.00 | 7,575.00 | 7,655.00 | 7,655.00 | -8.21% | 229 |
| Jan 28, 2026 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 2.24% | 107 |
| Jan 27, 2026 | 8,320.00 | 8,320.00 | 8,150.00 | 8,157.47 | 8,157.47 | 0.76% | 3,091 |
| Jan 26, 2026 | 8,095.74 | 8,095.74 | 8,095.74 | 8,095.74 | 8,095.74 | 1.96% | 13 |
| Jan 23, 2026 | 7,958.50 | 7,958.50 | 7,940.00 | 7,940.00 | 7,940.00 | 0.10% | 75 |
| Jan 22, 2026 | 7,897.00 | 7,932.00 | 7,897.00 | 7,932.00 | 7,932.00 | 1.77% | 174 |
| Jan 21, 2026 | 7,847.00 | 7,942.70 | 7,711.58 | 7,794.00 | 7,794.00 | 0.19% | 5,874 |
| Jan 20, 2026 | 7,986.00 | 7,986.00 | 7,777.00 | 7,779.00 | 7,779.00 | -2.76% | 96 |
| Jan 16, 2026 | 7,996.00 | 8,000.00 | 7,996.00 | 7,999.64 | 7,999.64 | -2.38% | 114 |
| Jan 15, 2026 | 8,194.96 | 8,194.96 | 8,194.46 | 8,194.46 | 8,194.46 | -1.63% | 34 |
| Jan 13, 2026 | 8,332.00 | 8,366.00 | 8,330.00 | 8,330.00 | 8,330.00 | -0.18% | 91 |
| Jan 12, 2026 | 8,050.00 | 8,350.00 | 8,050.00 | 8,345.00 | 8,345.00 | -1.73% | 258 |
| Jan 9, 2026 | 8,492.00 | 8,492.00 | 8,492.00 | 8,492.00 | 8,492.00 | 2.01% | 381 |
| Jan 8, 2026 | 8,344.00 | 8,344.00 | 8,325.00 | 8,325.00 | 8,325.00 | -3.31% | 151 |
| Jan 7, 2026 | 8,530.00 | 8,610.00 | 8,530.00 | 8,610.00 | 8,610.00 | 4.31% | 25,553 |
| Jan 6, 2026 | 8,194.00 | 8,254.00 | 8,194.00 | 8,254.00 | 8,254.00 | 0.74% | 52 |
| Jan 5, 2026 | 8,160.00 | 8,193.00 | 8,160.00 | 8,193.00 | 8,193.00 | 0.53% | 450 |
| Jan 2, 2026 | 8,346.00 | 8,346.00 | 8,050.00 | 8,150.00 | 8,150.00 | -4.12% | 110 |
| Dec 30, 2025 | 8,500.01 | 8,500.01 | 8,500.01 | 8,500.01 | 8,500.01 | -1.14% | 32 |
| Dec 26, 2025 | 8,533.00 | 8,598.00 | 8,533.00 | 8,598.00 | 8,598.00 | 0.69% | 53 |
| Dec 24, 2025 | 8,539.00 | 8,539.00 | 8,539.00 | 8,539.00 | 8,539.00 | 0.19% | 29 |
| Dec 23, 2025 | 8,523.00 | 8,523.00 | 8,523.00 | 8,523.00 | 8,523.00 | -1.81% | 6 |
| Dec 22, 2025 | 8,700.00 | 8,700.95 | 8,680.00 | 8,680.00 | 8,680.00 | -0.34% | 86 |
| Dec 19, 2025 | 8,748.00 | 8,748.00 | 8,710.00 | 8,710.00 | 8,710.00 | 1.16% | 55 |
| Dec 18, 2025 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | -4.86% | 36 |
| Dec 15, 2025 | 8,990.00 | 9,050.00 | 8,990.00 | 9,050.00 | 9,050.00 | -2.80% | 38 |
| Dec 10, 2025 | 9,310.25 | 9,310.25 | 9,310.25 | 9,310.25 | 9,310.25 | -1.22% | 48 |
| Dec 9, 2025 | 9,499.00 | 9,633.57 | 9,425.00 | 9,425.00 | 9,425.00 | -0.03% | 53 |
| Dec 8, 2025 | 9,360.00 | 9,476.00 | 9,360.00 | 9,427.97 | 9,427.97 | 1.59% | 48 |
| Dec 5, 2025 | 9,550.00 | 9,550.00 | 9,280.00 | 9,280.00 | 9,280.00 | -0.64% | 133 |
| Dec 4, 2025 | 9,551.00 | 9,551.00 | 9,340.00 | 9,340.00 | 9,340.00 | -1.50% | 136 |
| Dec 3, 2025 | 9,160.00 | 9,500.00 | 9,035.00 | 9,482.50 | 9,482.50 | 0.05% | 262 |
| Dec 2, 2025 | 9,347.00 | 9,478.00 | 9,347.00 | 9,478.00 | 9,478.00 | 3.00% | 398 |
| Dec 1, 2025 | 9,115.00 | 9,250.00 | 9,115.00 | 9,202.00 | 9,202.00 | -1.04% | 209 |
| Nov 26, 2025 | 9,299.00 | 9,299.01 | 9,299.00 | 9,299.01 | 9,299.01 | 0.71% | 42 |
| Nov 25, 2025 | 9,194.00 | 9,233.00 | 9,176.30 | 9,233.00 | 9,233.00 | -0.86% | 81 |
| Nov 24, 2025 | 9,158.00 | 9,313.50 | 9,158.00 | 9,313.50 | 9,313.50 | -4.85% | 64 |
| Nov 20, 2025 | 9,788.00 | 9,788.00 | 9,788.00 | 9,788.00 | 9,788.00 | 2.72% | 20 |
| Nov 19, 2025 | 9,608.00 | 9,608.00 | 9,529.00 | 9,529.00 | 9,529.00 | -0.05% | 32 |
| Nov 18, 2025 | 9,533.50 | 9,533.50 | 9,533.50 | 9,533.50 | 9,533.50 | -2.72% | 25 |
| Nov 14, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | -3.99% | 33 |
| Nov 10, 2025 | 10,207.00 | 10,207.00 | 10,207.00 | 10,207.00 | 10,207.00 | 2.07% | 252 |
| Nov 7, 2025 | 9,730.00 | 10,000.00 | 9,730.00 | 10,000.00 | 10,000.00 | 3.68% | 803 |
| Nov 6, 2025 | 9,752.00 | 9,752.00 | 9,645.00 | 9,645.00 | 9,645.00 | -2.52% | 53 |
| Nov 5, 2025 | 9,860.00 | 9,894.00 | 9,860.00 | 9,894.00 | 9,894.00 | -1.65% | 70 |
| Nov 4, 2025 | 10,095.00 | 10,095.00 | 10,060.00 | 10,060.00 | 10,060.00 | -1.60% | 89 |
| Nov 3, 2025 | 10,180.00 | 10,223.28 | 10,165.00 | 10,223.28 | 10,223.28 | 1.32% | 354 |
| Oct 31, 2025 | 10,110.00 | 10,110.00 | 10,008.00 | 10,090.00 | 10,090.00 | -0.36% | 118 |
| Oct 30, 2025 | 10,162.00 | 10,162.00 | 10,077.00 | 10,126.00 | 10,126.00 | 0.35% | 115 |
| Oct 29, 2025 | 10,085.00 | 10,091.00 | 10,085.00 | 10,091.00 | 10,091.00 | 0.31% | 775 |
| Oct 28, 2025 | 9,966.25 | 10,060.00 | 9,966.25 | 10,060.00 | 10,060.00 | 3.29% | 299 |
| Oct 27, 2025 | 9,725.00 | 9,740.00 | 9,725.00 | 9,740.00 | 9,740.00 | 0.09% | 76 |
| Oct 24, 2025 | 9,833.00 | 9,833.00 | 9,640.00 | 9,731.60 | 9,731.60 | 2.28% | 286 |
| Oct 23, 2025 | 9,500.00 | 9,572.00 | 9,500.00 | 9,515.00 | 9,515.00 | 3.26% | 193 |
| Oct 22, 2025 | 9,150.00 | 9,215.00 | 9,128.00 | 9,215.00 | 9,215.00 | 3.25% | 381 |
| Oct 17, 2025 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 0.96% | 178 |
| Oct 16, 2025 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | -2.02% | 35 |
| Oct 15, 2025 | 9,022.00 | 9,022.00 | 9,022.00 | 9,022.00 | 9,022.00 | -1.47% | 61 |
| Oct 14, 2025 | 9,230.00 | 9,230.00 | 9,156.78 | 9,156.78 | 9,156.78 | -1.33% | 1,035 |
| Oct 13, 2025 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 0.66% | 13 |
| Oct 10, 2025 | 9,450.00 | 9,450.00 | 9,219.00 | 9,219.00 | 9,219.00 | -0.23% | 62 |
| Oct 8, 2025 | 9,250.00 | 9,250.00 | 9,236.80 | 9,240.00 | 9,240.00 | 3.82% | 112 |
| Oct 7, 2025 | 8,780.00 | 8,900.00 | 8,780.00 | 8,900.00 | 8,900.00 | -3.16% | 59 |
| Oct 6, 2025 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0.82% | 71 |
| Oct 2, 2025 | 9,246.00 | 9,299.99 | 9,115.00 | 9,115.00 | 9,115.00 | -0.30% | 67 |
| Oct 1, 2025 | 9,000.00 | 9,142.50 | 9,000.00 | 9,142.50 | 9,142.50 | 2.32% | 92 |
| Sep 30, 2025 | 8,842.00 | 8,935.00 | 8,811.00 | 8,935.00 | 8,935.00 | -0.15% | 102 |
| Sep 29, 2025 | 8,903.52 | 8,953.20 | 8,880.00 | 8,948.00 | 8,948.00 | 1.21% | 152 |
| Sep 26, 2025 | 8,800.00 | 8,855.00 | 8,800.00 | 8,840.80 | 8,840.80 | 0.33% | 376 |
| Sep 24, 2025 | 8,892.93 | 8,892.93 | 8,780.00 | 8,812.00 | 8,812.00 | -1.83% | 598 |
| Sep 23, 2025 | 8,950.00 | 8,976.10 | 8,950.00 | 8,976.10 | 8,976.10 | -1.63% | 27 |
| Sep 22, 2025 | 9,032.00 | 9,125.00 | 9,012.00 | 9,125.00 | 9,125.00 | -1.24% | 95 |
| Sep 19, 2025 | 9,314.00 | 9,314.00 | 9,130.00 | 9,239.50 | 9,239.50 | 0.08% | 1,964 |
| Sep 18, 2025 | 8,555.00 | 9,239.00 | 8,530.00 | 9,231.95 | 9,231.95 | 15.76% | 5,046 |
| Sep 17, 2025 | 8,225.00 | 8,225.00 | 7,973.50 | 7,975.00 | 7,975.00 | -2.09% | 601 |
| Sep 15, 2025 | 8,190.00 | 8,220.00 | 8,145.00 | 8,145.00 | 8,145.00 | 1.17% | 1,386 |
| Sep 12, 2025 | 8,020.00 | 8,150.00 | 8,020.00 | 8,051.20 | 8,051.20 | 0.01% | 576 |
| Sep 11, 2025 | 8,056.00 | 8,115.00 | 8,010.50 | 8,050.00 | 8,050.00 | 1.42% | 67 |