CrowdStrike Holdings, Inc. (BVMF:C2RW34)
Brazil
· Delayed Price · Currency is BRL 125.72
+0.44 (0.35%)
At close: Dec 3, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 125.72 | 126.12 | 123.60 | 123.87 | 123.87 | -1.47% | 5,907 |
| Dec 3, 2025 | 123.28 | 126.08 | 118.00 | 125.72 | 125.72 | 0.35% | 4,878 |
| Dec 2, 2025 | 124.54 | 125.85 | 124.01 | 125.28 | 125.28 | 2.45% | 1,054 |
| Dec 1, 2025 | 119.90 | 123.08 | 119.90 | 122.28 | 122.28 | 1.99% | 1,192 |
| Nov 28, 2025 | 122.50 | 123.61 | 119.89 | 119.89 | 119.89 | -0.94% | 1,197 |
| Nov 27, 2025 | 128.13 | 128.15 | 119.88 | 121.03 | 121.03 | -0.22% | 673 |
| Nov 26, 2025 | 128.18 | 128.18 | 121.30 | 121.30 | 121.30 | -2.18% | 47,776 |
| Nov 25, 2025 | 123.00 | 124.96 | 121.45 | 124.00 | 124.00 | -0.47% | 1,775 |
| Nov 24, 2025 | 120.21 | 124.59 | 120.21 | 124.59 | 124.59 | 3.65% | 4,290 |
| Nov 21, 2025 | 121.69 | 122.77 | 118.36 | 120.20 | 120.20 | -3.87% | 6,126 |
| Nov 19, 2025 | 122.36 | 127.23 | 122.36 | 125.04 | 125.04 | 0.14% | 6,206 |
| Nov 18, 2025 | 127.70 | 127.70 | 124.49 | 124.86 | 124.86 | -2.22% | 1,950 |
| Nov 17, 2025 | 129.25 | 130.03 | 127.69 | 127.70 | 127.70 | 0.32% | 5,313 |
| Nov 14, 2025 | 125.35 | 130.72 | 123.57 | 127.29 | 127.29 | 0.18% | 13,020 |
| Nov 13, 2025 | 130.68 | 130.68 | 126.86 | 127.06 | 127.06 | -2.58% | 1,377 |
| Nov 12, 2025 | 131.41 | 135.25 | 130.42 | 130.42 | 130.42 | -2.67% | 848 |
| Nov 11, 2025 | 133.00 | 134.00 | 132.46 | 134.00 | 134.00 | -0.03% | 822 |
| Nov 10, 2025 | 131.65 | 134.33 | 131.65 | 134.04 | 134.04 | 2.85% | 9,248 |
| Nov 7, 2025 | 131.35 | 131.35 | 126.67 | 130.33 | 130.33 | 0.66% | 7,911 |
| Nov 6, 2025 | 128.48 | 131.04 | 126.00 | 129.48 | 129.48 | 0.37% | 7,202 |
| Nov 5, 2025 | 130.52 | 130.65 | 128.91 | 129.00 | 129.00 | -1.01% | 7,198 |
| Nov 4, 2025 | 136.00 | 136.00 | 130.13 | 130.32 | 130.32 | -4.17% | 7,091 |
| Nov 3, 2025 | 133.75 | 135.99 | 132.98 | 135.99 | 135.99 | 1.67% | 6,647 |
| Oct 31, 2025 | 131.83 | 134.00 | 131.66 | 133.75 | 133.75 | 1.56% | 1,368 |
| Oct 30, 2025 | 132.94 | 134.17 | 130.62 | 131.70 | 131.70 | -0.38% | 1,109 |
| Oct 29, 2025 | 131.98 | 133.07 | 130.61 | 132.20 | 132.20 | 1.07% | 6,946 |
| Oct 28, 2025 | 130.50 | 133.89 | 130.50 | 130.80 | 130.80 | 1.27% | 3,720 |
| Oct 27, 2025 | 130.00 | 130.38 | 128.56 | 129.16 | 129.16 | 0.21% | 903 |
| Oct 24, 2025 | 129.03 | 130.54 | 127.63 | 128.89 | 128.89 | 0.70% | 2,877 |
| Oct 23, 2025 | 121.66 | 127.99 | 121.66 | 127.99 | 127.99 | 4.06% | 2,445 |
| Oct 22, 2025 | 122.00 | 123.37 | 120.88 | 123.00 | 123.00 | 2.40% | 13,976 |
| Oct 21, 2025 | 122.90 | 124.00 | 120.12 | 120.12 | 120.12 | -2.26% | 2,488 |
| Oct 20, 2025 | 120.00 | 122.90 | 118.91 | 122.90 | 122.90 | 2.42% | 2,098 |
| Oct 17, 2025 | 118.40 | 120.00 | 117.37 | 120.00 | 120.00 | 0.85% | 524 |
| Oct 16, 2025 | 121.45 | 122.90 | 118.00 | 118.99 | 118.99 | -1.47% | 2,400 |
| Oct 15, 2025 | 121.11 | 122.79 | 120.57 | 120.76 | 120.76 | -0.49% | 1,273 |
| Oct 14, 2025 | 122.08 | 124.95 | 121.36 | 121.36 | 121.36 | -2.37% | 1,546 |
| Oct 13, 2025 | 126.49 | 126.70 | 124.21 | 124.31 | 124.31 | 1.06% | 1,291 |
| Oct 10, 2025 | 125.00 | 127.82 | 123.01 | 123.01 | 123.01 | 0.25% | 9,315 |
| Oct 9, 2025 | 123.67 | 124.65 | 122.05 | 122.70 | 122.70 | -0.78% | 3,028 |
| Oct 8, 2025 | 117.67 | 123.67 | 117.67 | 123.67 | 123.67 | 5.01% | 2,812 |
| Oct 7, 2025 | 120.57 | 120.57 | 115.93 | 117.77 | 117.77 | -2.32% | 4,911 |
| Oct 6, 2025 | 119.40 | 121.56 | 119.29 | 120.57 | 120.57 | 1.85% | 4,190 |
| Oct 3, 2025 | 119.00 | 121.80 | 118.22 | 118.38 | 118.38 | -2.00% | 3,252 |
| Oct 2, 2025 | 121.10 | 121.53 | 120.02 | 120.80 | 120.80 | 0.08% | 909 |
| Oct 1, 2025 | 117.80 | 120.70 | 117.24 | 120.70 | 120.70 | 2.12% | 2,245 |
| Sep 30, 2025 | 118.20 | 118.54 | 116.29 | 118.20 | 118.20 | 1.01% | 7,741 |
| Sep 29, 2025 | 118.16 | 118.42 | 116.82 | 117.02 | 117.02 | -0.81% | 3,789 |
| Sep 26, 2025 | 114.71 | 117.98 | 114.70 | 117.98 | 117.98 | 2.77% | 2,324 |
| Sep 25, 2025 | 114.48 | 116.70 | 113.87 | 114.80 | 114.80 | 0.02% | 4,675 |
| Sep 24, 2025 | 116.29 | 117.37 | 114.78 | 114.78 | 114.78 | -3.55% | 9,629 |
| Sep 23, 2025 | 119.62 | 119.62 | 115.42 | 119.00 | 119.00 | 0.02% | 40,166 |
| Sep 22, 2025 | 120.80 | 121.27 | 118.46 | 118.98 | 118.98 | -1.51% | 4,799 |
| Sep 19, 2025 | 122.00 | 122.50 | 119.90 | 120.80 | 120.80 | -0.29% | 3,773 |
| Sep 18, 2025 | 112.02 | 121.50 | 112.02 | 121.15 | 121.15 | 13.08% | 23,661 |
| Sep 17, 2025 | 107.05 | 109.30 | 104.50 | 107.14 | 107.14 | 0.59% | 3,940 |
| Sep 16, 2025 | 108.02 | 108.02 | 105.77 | 106.51 | 106.51 | -0.19% | 21,364 |
| Sep 15, 2025 | 106.86 | 108.94 | 106.71 | 106.71 | 106.71 | -0.27% | 10,907 |
| Sep 12, 2025 | 106.37 | 107.90 | 106.04 | 107.00 | 107.00 | 0.85% | 17,191 |
| Sep 11, 2025 | 104.55 | 107.20 | 104.55 | 106.10 | 106.10 | 1.14% | 1,813 |
| Sep 10, 2025 | 103.31 | 106.50 | 103.31 | 104.90 | 104.90 | 0.85% | 1,391 |
| Sep 9, 2025 | 106.12 | 106.16 | 104.00 | 104.02 | 104.02 | -0.99% | 3,152 |
| Sep 8, 2025 | 103.49 | 105.78 | 103.20 | 105.06 | 105.06 | 2.60% | 3,606 |
| Sep 5, 2025 | 101.50 | 102.90 | 100.39 | 102.40 | 102.40 | 0.23% | 3,340 |
| Sep 4, 2025 | 101.01 | 103.29 | 100.25 | 102.16 | 102.16 | 0.50% | 3,801 |
| Sep 3, 2025 | 101.30 | 102.50 | 100.40 | 101.65 | 101.65 | -1.00% | 2,998 |
| Sep 2, 2025 | 103.00 | 103.69 | 101.28 | 102.68 | 102.68 | -0.65% | 418 |
| Sep 1, 2025 | 105.47 | 105.48 | 103.08 | 103.35 | 103.35 | -2.01% | 709 |
| Aug 29, 2025 | 109.03 | 109.25 | 103.51 | 105.47 | 105.47 | -3.23% | 3,219 |
| Aug 28, 2025 | 101.00 | 108.99 | 99.97 | 108.99 | 108.99 | 5.29% | 11,958 |
| Aug 27, 2025 | 104.00 | 105.30 | 103.51 | 103.51 | 103.51 | 0.69% | 4,183 |
| Aug 26, 2025 | 102.80 | 103.82 | 102.80 | 102.80 | 102.80 | -0.46% | 2,998 |
| Aug 25, 2025 | 103.35 | 104.51 | 103.00 | 103.27 | 103.27 | 0.26% | 2,666 |
| Aug 22, 2025 | 102.80 | 104.36 | 102.80 | 103.00 | 103.00 | 0.20% | 4,006 |
| Aug 21, 2025 | 103.10 | 103.83 | 102.79 | 102.79 | 102.79 | -0.97% | 900 |
| Aug 20, 2025 | 104.29 | 104.77 | 102.00 | 103.80 | 103.80 | -0.38% | 1,608 |
| Aug 19, 2025 | 104.80 | 107.80 | 103.90 | 104.20 | 104.20 | -0.57% | 2,634 |
| Aug 18, 2025 | 105.36 | 105.77 | 103.88 | 104.80 | 104.80 | 0.47% | 1,436 |
| Aug 15, 2025 | 103.77 | 105.30 | 103.77 | 104.31 | 104.31 | 0.52% | 926 |
| Aug 14, 2025 | 105.13 | 106.07 | 103.64 | 103.77 | 103.77 | -1.19% | 908 |
| Aug 13, 2025 | 107.76 | 108.57 | 105.02 | 105.02 | 105.02 | -1.20% | 42,419 |
| Aug 12, 2025 | 105.81 | 107.14 | 105.43 | 106.30 | 106.30 | 1.43% | 18,935 |
| Aug 11, 2025 | 105.01 | 107.53 | 104.50 | 104.80 | 104.80 | 0.77% | 2,021 |
| Aug 8, 2025 | 106.65 | 106.71 | 103.87 | 104.00 | 104.00 | -1.84% | 2,777 |
| Aug 7, 2025 | 108.63 | 109.70 | 104.85 | 105.95 | 105.95 | -4.75% | 9,562 |
| Aug 6, 2025 | 110.10 | 112.20 | 110.10 | 111.23 | 111.23 | 1.03% | 1,006 |
| Aug 5, 2025 | 113.89 | 114.35 | 109.81 | 110.10 | 110.10 | -3.03% | 7,006 |
| Aug 4, 2025 | 109.46 | 114.28 | 109.46 | 113.54 | 113.54 | 1.65% | 1,671 |
| Aug 1, 2025 | 115.01 | 115.01 | 110.67 | 111.70 | 111.70 | -2.88% | 4,853 |
| Jul 31, 2025 | 118.80 | 119.52 | 115.01 | 115.01 | 115.01 | -0.65% | 6,331 |
| Jul 30, 2025 | 117.94 | 119.15 | 115.71 | 115.76 | 115.76 | -1.31% | 382 |
| Jul 29, 2025 | 120.45 | 122.00 | 116.18 | 117.30 | 117.30 | -2.46% | 4,607 |
| Jul 28, 2025 | 118.33 | 121.15 | 118.33 | 120.26 | 120.26 | 1.63% | 891 |
| Jul 25, 2025 | 116.34 | 118.65 | 116.33 | 118.33 | 118.33 | 1.48% | 2,356 |
| Jul 24, 2025 | 115.57 | 117.42 | 115.57 | 116.60 | 116.60 | 0.98% | 836 |
| Jul 23, 2025 | 119.30 | 119.30 | 115.47 | 115.47 | 115.47 | -2.15% | 4,095 |
| Jul 22, 2025 | 121.08 | 121.50 | 118.01 | 118.01 | 118.01 | -2.84% | 1,140 |
| Jul 21, 2025 | 123.00 | 124.05 | 120.84 | 121.46 | 121.46 | -1.25% | 1,706 |
| Jul 18, 2025 | 118.08 | 123.00 | 117.72 | 123.00 | 123.00 | 4.27% | 1,838 |
| Jul 17, 2025 | 119.00 | 119.60 | 117.96 | 117.96 | 117.96 | -0.87% | 3,197 |