CrowdStrike Holdings, Inc. (BVMF:C2RW34)
Brazil
· Delayed Price · Currency is BRL 102.90
+3.11 (3.12%)
At close: Apr 27, 2026
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 102.01 | 103.45 | 100.60 | 102.90 | 102.90 | 3.12% | 785 |
| Apr 24, 2026 | 101.31 | 102.44 | 99.78 | 99.79 | 99.79 | -0.06% | 1,384 |
| Apr 23, 2026 | 105.29 | 105.29 | 99.75 | 99.85 | 99.85 | -5.18% | 2,365 |
| Apr 22, 2026 | 100.77 | 105.51 | 100.77 | 105.30 | 105.30 | 8.00% | 31,322 |
| Apr 20, 2026 | 96.00 | 98.00 | 95.00 | 97.50 | 97.50 | 0.32% | 2,095 |
| Apr 17, 2026 | 96.35 | 97.20 | 95.80 | 97.19 | 97.19 | 3.38% | 3,119 |
| Apr 16, 2026 | 93.77 | 96.60 | 93.52 | 94.01 | 94.01 | 1.52% | 693 |
| Apr 15, 2026 | 91.00 | 93.54 | 91.00 | 92.60 | 92.60 | 2.32% | 2,865 |
| Apr 14, 2026 | 91.65 | 92.77 | 89.70 | 90.50 | 90.50 | -0.60% | 4,155 |
| Apr 13, 2026 | 87.20 | 91.77 | 87.05 | 91.05 | 91.05 | 6.80% | 35,791 |
| Apr 10, 2026 | 91.12 | 91.56 | 83.42 | 85.25 | 85.25 | -6.44% | 11,249 |
| Apr 9, 2026 | 96.00 | 96.00 | 90.20 | 91.12 | 91.12 | -5.91% | 5,248 |
| Apr 8, 2026 | 100.13 | 103.81 | 96.84 | 96.84 | 96.84 | -1.87% | 5,154 |
| Apr 7, 2026 | 92.49 | 99.05 | 92.49 | 98.69 | 98.69 | 6.35% | 2,243 |
| Apr 6, 2026 | 94.29 | 94.71 | 92.47 | 92.80 | 92.80 | 0.43% | 812 |
| Apr 2, 2026 | 91.21 | 93.05 | 91.00 | 92.40 | 92.40 | -0.11% | 2,174 |
| Apr 1, 2026 | 93.00 | 93.84 | 91.47 | 92.50 | 92.50 | 1.05% | 27,024 |
| Mar 31, 2026 | 92.08 | 92.28 | 90.24 | 91.54 | 91.54 | 0.30% | 2,597 |
| Mar 30, 2026 | 90.16 | 93.00 | 89.84 | 91.27 | 91.27 | 3.42% | 1,668 |
| Mar 27, 2026 | 88.35 | 89.18 | 86.36 | 88.25 | 88.25 | -5.21% | 8,925 |
| Mar 26, 2026 | 92.57 | 93.91 | 90.77 | 93.10 | 93.10 | 1.47% | 1,206 |
| Mar 25, 2026 | 92.78 | 95.16 | 91.10 | 91.75 | 91.75 | -1.35% | 3,062 |
| Mar 24, 2026 | 98.32 | 98.32 | 93.01 | 93.01 | 93.01 | -4.99% | 7,349 |
| Mar 23, 2026 | 98.00 | 99.00 | 97.89 | 97.89 | 97.89 | -0.06% | 17,018 |
| Mar 20, 2026 | 100.01 | 101.95 | 97.82 | 97.95 | 97.95 | -3.13% | 13,597 |
| Mar 19, 2026 | 104.00 | 105.00 | 101.12 | 101.12 | 101.12 | -2.35% | 3,179 |
| Mar 18, 2026 | 104.29 | 104.29 | 102.53 | 103.55 | 103.55 | 0.14% | 1,180 |
| Mar 17, 2026 | 101.61 | 103.51 | 99.85 | 103.41 | 103.41 | 3.41% | 2,528 |
| Mar 16, 2026 | 106.27 | 106.61 | 100.00 | 100.00 | 100.00 | -5.90% | 1,471 |
| Mar 13, 2026 | 101.13 | 106.55 | 101.13 | 106.27 | 106.27 | 2.97% | 3,826 |
| Mar 12, 2026 | 105.94 | 106.19 | 103.05 | 103.20 | 103.20 | -2.59% | 12,276 |
| Mar 11, 2026 | 103.01 | 106.00 | 102.45 | 105.94 | 105.94 | 4.37% | 4,778 |
| Mar 10, 2026 | 103.96 | 105.05 | 101.30 | 101.50 | 101.50 | -0.15% | 724 |
| Mar 9, 2026 | 101.00 | 103.51 | 100.61 | 101.65 | 101.65 | -2.22% | 26,458 |
| 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 |