CrowdStrike Holdings, Inc. (BVMF:C2RW34)
Brazil
· Delayed Price · Currency is BRL 101.70
+6.21 (6.50%)
At close: Mar 5, 2026
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.78 | 104.09 | 100.43 | 103.96 | 103.96 | 2.22% | 15,191 |
| Mar 5, 2026 | 97.00 | 102.16 | 96.34 | 101.70 | 101.70 | 6.50% | 11,242 |
| Mar 4, 2026 | 92.80 | 96.75 | 90.65 | 95.49 | 95.49 | 3.60% | 30,407 |
| Mar 3, 2026 | 89.30 | 94.15 | 88.42 | 92.17 | 92.17 | 4.24% | 9,139 |
| Mar 2, 2026 | 88.36 | 91.00 | 87.96 | 88.42 | 88.42 | 1.98% | 3,157 |
| Feb 27, 2026 | 86.83 | 87.95 | 83.99 | 86.70 | 86.70 | -2.16% | 50,350 |
| Feb 26, 2026 | 84.35 | 89.80 | 84.35 | 88.61 | 88.61 | 6.99% | 6,029 |
| Feb 25, 2026 | 82.26 | 85.11 | 81.44 | 82.82 | 82.82 | 1.05% | 79,699 |
| Feb 24, 2026 | 82.00 | 84.12 | 81.26 | 81.96 | 81.96 | -0.05% | 4,344 |
| Feb 23, 2026 | 91.91 | 91.91 | 80.64 | 82.00 | 82.00 | -9.89% | 24,251 |
| Feb 20, 2026 | 99.92 | 101.17 | 91.00 | 91.00 | 91.00 | -8.05% | 13,123 |
| Feb 19, 2026 | 98.50 | 100.53 | 98.00 | 98.97 | 98.97 | 0.65% | 9,817 |
| Feb 18, 2026 | 99.65 | 99.65 | 98.33 | 98.33 | 98.33 | -2.65% | 5,127 |
| Feb 13, 2026 | 97.65 | 102.68 | 97.36 | 101.01 | 101.01 | 3.89% | 4,963 |
| Feb 12, 2026 | 98.32 | 98.59 | 95.20 | 97.23 | 97.23 | -0.17% | 2,499 |
| Feb 11, 2026 | 97.50 | 98.93 | 95.30 | 97.40 | 97.40 | -0.29% | 31,873 |
| Feb 10, 2026 | 95.93 | 98.66 | 94.91 | 97.68 | 97.68 | 2.30% | 23,561 |
| Feb 9, 2026 | 94.00 | 96.71 | 92.24 | 95.48 | 95.48 | 2.12% | 18,467 |
| Feb 6, 2026 | 91.33 | 94.08 | 90.00 | 93.50 | 93.50 | 3.41% | 12,048 |
| Feb 5, 2026 | 98.58 | 98.58 | 89.80 | 90.42 | 90.42 | -6.76% | 5,178 |
| Feb 4, 2026 | 99.90 | 100.00 | 96.63 | 96.98 | 96.98 | -2.92% | 5,617 |
| Feb 3, 2026 | 104.11 | 104.11 | 99.00 | 99.90 | 99.90 | -3.95% | 14,792 |
| Feb 2, 2026 | 104.79 | 106.97 | 104.01 | 104.01 | 104.01 | -0.80% | 2,387 |
| Jan 30, 2026 | 104.30 | 106.49 | 104.27 | 104.85 | 104.85 | 0.33% | 9,032 |
| Jan 29, 2026 | 108.94 | 109.14 | 102.55 | 104.51 | 104.51 | -4.02% | 5,231 |
| Jan 28, 2026 | 114.12 | 114.52 | 108.89 | 108.89 | 108.89 | -3.63% | 2,594 |
| Jan 27, 2026 | 112.79 | 115.33 | 111.94 | 112.99 | 112.99 | 1.15% | 4,485 |
| Jan 26, 2026 | 107.00 | 112.79 | 107.00 | 111.70 | 111.70 | 3.42% | 3,513 |
| Jan 23, 2026 | 108.80 | 110.16 | 108.01 | 108.01 | 108.01 | -0.09% | 980 |
| Jan 22, 2026 | 108.36 | 109.81 | 107.78 | 108.11 | 108.11 | 1.69% | 11,622 |
| Jan 21, 2026 | 107.04 | 110.51 | 106.31 | 106.31 | 106.31 | -1.22% | 3,712 |
| Jan 20, 2026 | 107.63 | 109.53 | 107.62 | 107.62 | 107.62 | -0.35% | 2,867 |
| Jan 19, 2026 | 110.04 | 113.10 | 105.83 | 108.00 | 108.00 | -1.84% | 1,299 |
| Jan 16, 2026 | 107.83 | 111.94 | 107.83 | 110.03 | 110.03 | -0.01% | 2,915 |
| Jan 15, 2026 | 113.50 | 114.87 | 109.89 | 110.04 | 110.04 | -2.08% | 2,111 |
| Jan 14, 2026 | 113.63 | 116.40 | 110.43 | 112.38 | 112.38 | -1.33% | 3,260 |
| Jan 13, 2026 | 114.07 | 116.20 | 113.20 | 113.89 | 113.89 | 0.07% | 4,674 |
| Jan 12, 2026 | 112.70 | 114.31 | 112.10 | 113.81 | 113.81 | -0.68% | 1,270 |
| Jan 9, 2026 | 114.70 | 115.91 | 114.25 | 114.59 | 114.59 | 0.92% | 1,361 |
| Jan 8, 2026 | 116.89 | 117.20 | 112.93 | 113.55 | 113.55 | -2.95% | 1,511 |
| Jan 7, 2026 | 112.30 | 119.06 | 112.30 | 117.00 | 117.00 | 5.54% | 46,453 |
| Jan 6, 2026 | 113.07 | 113.07 | 110.43 | 110.86 | 110.86 | -0.97% | 7,095 |
| Jan 5, 2026 | 113.13 | 114.89 | 111.95 | 111.95 | 111.95 | 2.31% | 21,990 |
| Jan 2, 2026 | 117.39 | 117.44 | 109.42 | 109.42 | 109.42 | -7.72% | 20,829 |
| Dec 30, 2025 | 119.80 | 119.80 | 118.34 | 118.57 | 118.57 | -1.78% | 3,355 |
| Dec 29, 2025 | 121.09 | 121.88 | 120.49 | 120.72 | 120.72 | -1.37% | 1,877 |
| Dec 26, 2025 | 120.59 | 122.40 | 119.67 | 122.40 | 122.40 | 2.60% | 2,557 |
| Dec 23, 2025 | 122.99 | 122.99 | 119.29 | 119.30 | 119.30 | -2.68% | 1,327 |
| Dec 22, 2025 | 122.10 | 123.04 | 120.52 | 122.58 | 122.58 | 0.39% | 2,642 |
| Dec 19, 2025 | 120.42 | 122.69 | 120.27 | 122.10 | 122.10 | 2.61% | 3,159 |
| Dec 18, 2025 | 119.13 | 120.57 | 119.00 | 119.00 | 119.00 | 1.44% | 1,150 |
| Dec 17, 2025 | 120.73 | 120.80 | 117.31 | 117.31 | 117.31 | -3.07% | 1,169 |
| Dec 16, 2025 | 120.04 | 121.27 | 120.01 | 121.02 | 121.02 | 1.27% | 1,504 |
| Dec 15, 2025 | 121.45 | 124.60 | 119.50 | 119.50 | 119.50 | -2.62% | 1,257 |
| Dec 12, 2025 | 126.00 | 126.74 | 122.72 | 122.72 | 122.72 | -3.00% | 927 |
| Dec 11, 2025 | 127.04 | 130.35 | 126.52 | 126.52 | 126.52 | -0.75% | 3,299 |
| Dec 10, 2025 | 129.45 | 129.45 | 125.98 | 127.48 | 127.48 | -0.53% | 5,598 |
| Dec 9, 2025 | 127.26 | 131.55 | 127.26 | 128.16 | 128.16 | 0.71% | 40,953 |
| Dec 8, 2025 | 126.06 | 128.50 | 125.34 | 127.26 | 127.26 | 1.96% | 2,780 |
| Dec 5, 2025 | 124.45 | 128.55 | 124.02 | 124.81 | 124.81 | 0.76% | 2,424 |
| 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 |