CrowdStrike Holdings, Inc. (45C) Price History
Daily open, high, low, close and volume for CrowdStrike Holdings, Inc. (45C) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €233.35 | €244.40 | €233.35 | €244.00 | 120 |
| 2026-10-08 | €234.55 | €237.30 | €234.55 | €237.30 | 298 |
| 2026-10-07 | €250.60 | €250.60 | €238.50 | €238.50 | 487 |
| 2026-10-06 | €241.55 | €250.90 | €241.55 | €248.50 | 3,609 |
| 2026-10-05 | €242.75 | €243.80 | €239.70 | €243.80 | 674 |
| 2026-10-02 | €235.75 | €242.60 | €235.75 | €239.75 | 3,030 |
| 2026-10-01 | €232.65 | €238.00 | €232.65 | €238.00 | 1,447 |
| 2026-09-30 | €230.35 | €233.95 | €230.35 | €231.00 | 202 |
| 2026-09-29 | €225.30 | €230.65 | €225.30 | €228.40 | 554 |
| 2026-09-28 | €220.10 | €228.65 | €218.95 | €227.95 | 1,393 |
| 2026-09-25 | €226.50 | €230.90 | €221.55 | €221.55 | 819 |
| 2026-09-24 | €227.35 | €231.30 | €227.35 | €231.20 | 4,636 |
| 2026-09-23 | €217.30 | €230.00 | €217.30 | €229.65 | 2,791 |
| 2026-09-22 | €215.60 | €220.00 | €215.60 | €216.30 | 408 |
| 2026-09-21 | €207.05 | €216.80 | €203.70 | €216.80 | 745 |
| 2026-09-18 | €213.20 | €217.20 | €206.75 | €207.90 | 385 |
| 2026-09-17 | €210.35 | €214.30 | €203.50 | €203.65 | 272 |
| 2026-09-16 | €209.00 | €210.85 | €207.05 | €208.00 | 309 |
| 2026-09-15 | €204.90 | €210.80 | €198.90 | €210.80 | 476 |
| 2026-09-14 | €183.46 | €206.75 | €183.16 | €204.15 | 2,256 |
| 2026-09-11 | €179.52 | €184.46 | €177.00 | €177.20 | 223 |
| 2026-09-10 | €177.84 | €183.72 | €176.74 | €179.76 | 333 |
| 2026-09-09 | €179.40 | €182.28 | €179.30 | €179.46 | 40 |
| 2026-09-08 | €184.08 | €184.08 | €180.04 | €180.04 | 307 |
| 2026-09-07 | €181.80 | €184.10 | €181.80 | €182.00 | 312 |
| 2026-09-04 | €186.74 | €186.74 | €183.58 | €185.70 | 110 |
| 2026-09-03 | €173.92 | €183.90 | €173.92 | €183.70 | 642 |
| 2026-09-02 | €187.10 | €187.10 | €175.16 | €175.44 | 293 |
| 2026-09-01 | €197.54 | €198.78 | €185.04 | €185.04 | 661 |
| 2026-08-31 | €188.00 | €200.05 | €187.14 | €195.08 | 536 |
| 2026-08-28 | €193.64 | €198.12 | €182.26 | €187.64 | 689 |
| 2026-08-27 | €178.74 | €196.68 | €175.94 | €196.68 | 2,149 |
| 2026-08-26 | €157.30 | €163.56 | €157.18 | €163.56 | 133 |
| 2026-08-25 | €162.64 | €165.40 | €158.36 | €158.36 | 104 |
| 2026-08-24 | €161.44 | €164.00 | €161.44 | €162.58 | 321 |
| 2026-08-21 | €164.30 | €164.80 | €161.78 | €163.34 | 344 |
| 2026-08-20 | €171.54 | €172.50 | €163.60 | €163.60 | 486 |
| 2026-08-19 | €181.54 | €182.94 | €170.62 | €172.08 | 394 |
| 2026-08-18 | €184.84 | €185.08 | €181.04 | €181.08 | 505 |
| 2026-08-17 | €185.12 | €186.00 | €183.92 | €184.02 | 873 |
| 2026-08-14 | €193.78 | €194.00 | €193.78 | €194.00 | 10 |
| 2026-08-13 | €191.00 | €195.00 | €191.00 | €193.56 | 181 |
| 2026-08-12 | €191.16 | €192.76 | €188.64 | €192.76 | 297 |
| 2026-08-11 | €193.56 | €195.20 | €190.98 | €191.68 | 184 |
| 2026-08-10 | €187.66 | €195.82 | €186.00 | €195.82 | 51 |
| 2026-08-07 | €181.50 | €187.32 | €181.50 | €182.26 | 167 |
| 2026-08-06 | €180.62 | €182.06 | €177.88 | €178.00 | 771 |
| 2026-08-05 | €182.90 | €187.20 | €182.80 | €182.80 | 575 |
| 2026-08-04 | €175.26 | €183.46 | €175.26 | €182.18 | 430 |
| 2026-08-03 | €168.66 | €172.70 | €166.50 | €171.50 | 1,221 |
| 2026-07-31 | €160.92 | €163.88 | €160.92 | €163.88 | 393 |
| 2026-07-30 | €158.40 | €160.94 | €157.86 | €158.58 | 370 |
| 2026-07-29 | €157.76 | €158.80 | €157.76 | €158.58 | 70 |
| 2026-07-28 | €156.14 | €158.42 | €154.18 | €158.42 | 314 |
| 2026-07-27 | €161.90 | €164.40 | €161.34 | €161.34 | 246 |
| 2026-07-24 | €159.66 | €161.84 | €159.66 | €161.84 | 497 |
| 2026-07-23 | €163.00 | €165.88 | €159.98 | €160.86 | 374 |
| 2026-07-22 | €165.64 | €170.50 | €164.00 | €164.26 | 177 |
| 2026-07-21 | €176.86 | €176.86 | €168.08 | €168.08 | 130 |
| 2026-07-20 | €179.02 | €179.02 | €179.02 | €179.02 | 8 |
| 2026-07-17 | €176.70 | €182.50 | €175.54 | €182.50 | 363 |
| 2026-07-16 | €178.94 | €182.92 | €178.00 | €178.00 | 200 |
| 2026-07-15 | €183.34 | €186.64 | €181.20 | €181.58 | 761 |
| 2026-07-14 | €163.86 | €181.60 | €162.98 | €181.60 | 181 |
| 2026-07-13 | €163.88 | €165.20 | €161.34 | €165.10 | 218 |
| 2026-07-10 | €171.42 | €175.20 | €164.00 | €164.00 | 176 |
| 2026-07-09 | €166.62 | €173.64 | €166.34 | €173.64 | 226 |
| 2026-07-08 | €168.54 | €168.54 | €165.00 | €165.96 | 259 |
| 2026-07-07 | €172.08 | €178.42 | €169.94 | €172.74 | 170 |
| 2026-07-06 | €170.20 | €182.00 | €167.52 | €174.88 | 514 |
| 2026-07-03 | €172.00 | €173.52 | €172.00 | €173.52 | 307 |
| 2026-07-02 | €167.78 | €174.72 | €167.78 | €171.38 | 90 |
| 2026-07-01 | €165.00 | €171.77 | €165.00 | €169.02 | 192 |
| 2026-06-30 | €164.65 | €167.00 | €160.48 | €167.00 | 408 |
| 2026-06-29 | €154.48 | €163.52 | €154.48 | €163.05 | 308 |
| 2026-06-26 | €146.00 | €152.38 | €146.00 | €152.38 | 692 |
| 2026-06-25 | €148.50 | €151.83 | €148.38 | €148.38 | 44 |
| 2026-06-24 | €148.83 | €149.50 | €148.73 | €148.73 | 388 |
| 2026-06-23 | €144.00 | €150.27 | €144.00 | €150.27 | 120 |
| 2026-06-22 | €147.38 | €150.98 | €147.38 | €149.50 | 496 |
| 2026-06-19 | €149.43 | €149.43 | €147.50 | €147.50 | 100 |
| 2026-06-18 | €148.88 | €149.63 | €146.77 | €147.52 | 48 |
| 2026-06-17 | €145.68 | €146.95 | €145.68 | €146.95 | 252 |
| 2026-06-16 | €148.02 | €150.33 | €148.02 | €149.77 | 120 |
| 2026-06-15 | €150.98 | €151.80 | €148.00 | €149.50 | 304 |
| 2026-06-12 | €148.35 | €150.58 | €148.13 | €148.13 | 232 |
| 2026-06-11 | €139.98 | €147.50 | €139.98 | €147.50 | 2,120 |
| 2026-06-10 | €137.48 | €141.98 | €135.75 | €141.98 | 536 |
| 2026-06-09 | €142.15 | €143.02 | €134.23 | €134.23 | 844 |
| 2026-06-08 | €146.25 | €146.88 | €143.15 | €143.15 | 288 |
| 2026-06-05 | €151.93 | €153.38 | €148.58 | €148.58 | 780 |
| 2026-06-04 | €142.10 | €153.38 | €142.08 | €153.38 | 2,360 |
| 2026-06-03 | €163.83 | €168.23 | €162.25 | €162.25 | 2,212 |
| 2026-06-02 | €168.73 | €168.73 | €161.30 | €162.70 | 1,240 |
| 2026-06-01 | €157.50 | €168.40 | €157.27 | €168.20 | 3,112 |
| 2026-05-29 | €142.98 | €156.13 | €142.98 | €156.13 | 612 |
| 2026-05-28 | €137.48 | €145.38 | €137.48 | €145.20 | 1,032 |
| 2026-05-27 | €140.23 | €142.48 | €137.50 | €139.13 | 528 |
| 2026-05-26 | €142.98 | €145.00 | €140.48 | €145.00 | 940 |
| 2026-05-25 | €140.10 | €142.77 | €140.10 | €142.70 | 2,696 |
| 2026-05-22 | €139.00 | €145.38 | €138.95 | €143.88 | 6,692 |
| 2026-05-21 | €140.88 | €140.88 | €138.15 | €140.35 | 1,968 |
| 2026-05-20 | €131.77 | €138.35 | €131.50 | €138.35 | 2,296 |
| 2026-05-19 | €130.98 | €135.80 | €130.98 | €133.15 | 1,260 |
| 2026-05-18 | €127.40 | €132.18 | €126.38 | €131.25 | 1,484 |
| 2026-05-15 | €122.49 | €127.50 | €121.60 | €127.50 | 3,432 |
| 2026-05-14 | €119.46 | €124.61 | €119.46 | €123.95 | 280 |
| 2026-05-13 | €117.49 | €120.75 | €115.78 | €120.75 | 2,312 |
| 2026-05-12 | €113.84 | €116.78 | €113.68 | €116.78 | 1,204 |
| 2026-05-11 | €111.64 | €115.00 | €111.35 | €115.00 | 1,644 |
| 2026-05-08 | €109.15 | €111.35 | €105.06 | €111.35 | 1,192 |
| 2026-05-07 | €100.00 | €106.58 | €100.00 | €106.58 | 592 |
| 2026-05-06 | €102.94 | €102.94 | €101.14 | €101.76 | 260 |
| 2026-05-05 | €99.85 | €102.50 | €99.85 | €102.50 | 236 |
| 2026-05-04 | €96.55 | €100.75 | €96.35 | €100.75 | 380 |
| 2026-04-30 | €97.24 | €97.24 | €93.54 | €93.54 | 424 |
| 2026-04-29 | €96.71 | €96.71 | €96.71 | €96.71 | 0 |
| 2026-04-28 | €96.05 | €97.76 | €96.04 | €97.40 | 572 |
| 2026-04-27 | €94.65 | €97.45 | €94.65 | €97.14 | 884 |
| 2026-04-24 | €94.65 | €97.31 | €94.14 | €95.90 | 7,076 |
| 2026-04-23 | €97.03 | €98.49 | €94.46 | €94.89 | 580 |
| 2026-04-22 | €95.76 | €98.82 | €95.76 | €98.74 | 452 |
| 2026-04-21 | €93.04 | €96.54 | €93.00 | €95.64 | 2,236 |
| 2026-04-20 | €89.93 | €91.51 | €89.70 | €90.93 | 1,244 |
| 2026-04-17 | €88.06 | €90.70 | €88.06 | €90.09 | 372 |
| 2026-04-16 | €86.59 | €89.31 | €86.59 | €88.65 | 444 |
| 2026-04-15 | €83.72 | €87.28 | €83.72 | €86.13 | 400 |
| 2026-04-14 | €84.71 | €86.65 | €84.69 | €84.85 | 728 |
| 2026-04-13 | €81.00 | €85.44 | €79.72 | €85.44 | 716 |
| 2026-04-10 | €83.68 | €86.25 | €78.00 | €79.68 | 420 |
| 2026-04-09 | €90.35 | €91.72 | €84.72 | €84.72 | 4,300 |
| 2026-04-08 | €93.75 | €95.47 | €93.34 | €93.34 | 908 |
| 2026-04-07 | €86.40 | €87.18 | €85.46 | €87.18 | 1,072 |
| 2026-04-02 | €82.40 | €85.50 | €82.40 | €85.50 | 80 |
| 2026-04-01 | €84.14 | €86.44 | €84.14 | €85.25 | 312 |
| 2026-03-31 | €83.31 | €85.15 | €82.43 | €84.07 | 3,180 |
| 2026-03-30 | €79.60 | €84.64 | €79.60 | €84.57 | 1,272 |
| 2026-03-27 | €86.51 | €86.51 | €78.75 | €80.05 | 528 |
| 2026-03-26 | €82.21 | €85.34 | €82.21 | €85.34 | 92 |
| 2026-03-25 | €84.93 | €86.35 | €83.75 | €83.75 | 248 |
| 2026-03-24 | €88.14 | €89.70 | €84.97 | €84.97 | 584 |
| 2026-03-23 | €86.59 | €89.53 | €86.40 | €89.25 | 1,544 |
| 2026-03-20 | €91.59 | €91.59 | €87.75 | €88.36 | 184 |
| 2026-03-19 | €94.07 | €95.16 | €93.54 | €93.54 | 320 |
| 2026-03-18 | €93.84 | €94.82 | €93.68 | €93.68 | 900 |
| 2026-03-17 | €90.68 | €92.13 | €90.68 | €92.13 | 8 |
| 2026-03-16 | €98.45 | €98.45 | €96.07 | €96.07 | 120 |
| 2026-03-13 | €95.06 | €97.01 | €95.06 | €96.43 | 44 |
| 2026-03-12 | €93.66 | €97.05 | €93.66 | €96.03 | 100 |
| 2026-03-11 | €93.86 | €96.18 | €93.86 | €95.25 | 440 |
| 2026-03-10 | €95.07 | €96.39 | €92.76 | €93.11 | 140 |
| 2026-03-09 | €89.90 | €93.57 | €89.90 | €93.35 | 588 |
| 2026-03-06 | €92.30 | €93.04 | €90.63 | €92.51 | 576 |
| 2026-03-05 | €87.15 | €91.47 | €87.15 | €91.13 | 636 |
| 2026-03-04 | €83.18 | €87.64 | €83.18 | €87.64 | 2,088 |
| 2026-03-03 | €80.79 | €82.50 | €80.00 | €81.86 | 568 |
| 2026-03-02 | €78.22 | €82.24 | €78.22 | €81.75 | 1,296 |
| 2026-02-27 | €80.60 | €80.60 | €76.80 | €76.80 | 896 |
| 2026-02-26 | €76.36 | €81.63 | €76.36 | €81.30 | 376 |
| 2026-02-25 | €73.97 | €77.40 | €73.95 | €77.40 | 2,100 |
| 2026-02-24 | €74.88 | €76.00 | €73.88 | €74.47 | 1,260 |
| 2026-02-23 | €81.51 | €83.20 | €73.01 | €73.51 | 3,476 |
| 2026-02-20 | €89.91 | €90.71 | €82.50 | €82.50 | 840 |
| 2026-02-19 | €88.05 | €89.30 | €88.05 | €88.96 | 116 |
| 2026-02-18 | €86.69 | €88.80 | €86.69 | €88.50 | 536 |
| 2026-02-17 | €90.00 | €90.28 | €85.26 | €87.38 | 900 |
| 2026-02-16 | €91.04 | €92.26 | €90.72 | €91.28 | 916 |
| 2026-02-13 | €86.18 | €90.57 | €86.18 | €90.57 | 1,120 |
| 2026-02-12 | €87.68 | €88.81 | €87.68 | €87.75 | 312 |
| 2026-02-11 | €86.70 | €87.54 | €85.16 | €85.16 | 2,328 |
| 2026-02-10 | €85.26 | €87.50 | €85.26 | €87.50 | 56 |
| 2026-02-09 | €84.26 | €84.59 | €82.75 | €84.03 | 1,356 |
| 2026-02-06 | €80.46 | €82.86 | €80.46 | €82.36 | 1,200 |
| 2026-02-05 | €87.88 | €87.88 | €80.03 | €80.03 | 348 |
| 2026-02-04 | €89.09 | €89.09 | €85.09 | €87.31 | 1,580 |
| 2026-02-03 | €93.04 | €93.72 | €88.24 | €88.24 | 1,600 |
| 2026-02-02 | €92.01 | €94.50 | €91.25 | €93.45 | 304 |
| 2026-01-30 | €91.72 | €93.25 | €91.22 | €93.25 | 136 |
| 2026-01-29 | €97.81 | €97.81 | €91.19 | €92.15 | 2,240 |
| 2026-01-28 | €100.39 | €101.10 | €100.39 | €100.50 | 3,880 |
| 2026-01-27 | €98.75 | €101.79 | €98.36 | €98.36 | 312 |
| 2026-01-26 | €95.44 | €98.65 | €95.10 | €98.65 | 492 |
| 2026-01-23 | €96.56 | €97.57 | €95.63 | €96.65 | 592 |
| 2026-01-22 | €95.30 | €96.47 | €95.30 | €96.47 | 200 |
| 2026-01-21 | €94.51 | €96.75 | €94.20 | €94.20 | 212 |
| 2026-01-20 | €94.64 | €95.54 | €93.06 | €95.54 | 972 |
| 2026-01-19 | €95.75 | €96.26 | €94.30 | €94.60 | 3,168 |
| 2026-01-16 | €98.18 | €99.34 | €96.75 | €97.00 | 752 |
| 2026-01-15 | €99.57 | €100.50 | €98.81 | €99.74 | 692 |
| 2026-01-14 | €99.75 | €99.75 | €97.22 | €97.22 | 320 |
| 2026-01-13 | €100.00 | €101.23 | €99.29 | €101.23 | 636 |
| 2026-01-12 | €100.16 | €100.16 | €97.90 | €99.80 | 2,600 |
| 2026-01-09 | €100.00 | €101.56 | €100.00 | €101.46 | 64 |
| 2026-01-08 | €101.54 | €103.05 | €99.60 | €99.60 | 624 |
| 2026-01-07 | €97.47 | €103.70 | €97.44 | €102.61 | 1,312 |
| 2026-01-06 | €97.21 | €98.30 | €96.96 | €98.30 | 312 |
| 2026-01-05 | €97.90 | €99.60 | €97.20 | €97.53 | 2,500 |
| 2026-01-02 | €100.25 | €101.49 | €95.96 | €95.96 | 2,404 |
| 2025-12-30 | €100.56 | €101.18 | €100.56 | €101.18 | 4 |
| 2025-12-29 | €101.49 | €102.03 | €101.16 | €101.48 | 3,924 |
| 2025-12-23 | €102.08 | €103.03 | €100.54 | €100.54 | 452 |
| 2025-12-22 | €102.84 | €103.16 | €101.25 | €101.25 | 128 |
| 2025-12-19 | €101.35 | €103.25 | €101.35 | €103.25 | 268 |
| 2025-12-18 | €99.90 | €101.25 | €99.90 | €101.25 | 1,444 |
| 2025-12-17 | €104.05 | €105.35 | €100.68 | €100.68 | 1,036 |
| 2025-12-16 | €102.29 | €102.29 | €102.29 | €102.29 | 0 |
| 2025-12-15 | €107.66 | €108.34 | €105.31 | €105.50 | 336 |
| 2025-12-12 | €109.83 | €110.41 | €106.75 | €106.95 | 376 |
| 2025-12-11 | €109.11 | €109.70 | €109.08 | €109.70 | 112 |
| 2025-12-10 | €111.79 | €112.09 | €108.59 | €110.65 | 1,012 |
| 2025-12-09 | €110.36 | €113.68 | €110.36 | €113.68 | 64 |
| 2025-12-08 | €109.68 | €110.00 | €109.68 | €110.00 | 68 |
| 2025-12-05 | €110.00 | €113.03 | €110.00 | €110.50 | 956 |
| 2025-12-04 | €112.93 | €112.93 | €112.48 | €112.48 | 304 |
| 2025-12-03 | €109.24 | €112.01 | €106.25 | €112.01 | 1,224 |
| 2025-12-02 | €109.03 | €111.51 | €109.03 | €111.48 | 392 |
| 2025-12-01 | €108.10 | €109.49 | €107.03 | €108.66 | 748 |
| 2025-11-28 | €108.16 | €108.16 | €108.16 | €108.16 | 0 |
| 2025-11-27 | €107.83 | €108.80 | €107.83 | €108.71 | 124 |
| 2025-11-26 | €110.08 | €110.95 | €109.39 | €109.39 | 228 |
| 2025-11-25 | €109.38 | €110.44 | €109.35 | €109.35 | 128 |
| 2025-11-24 | €106.94 | €106.96 | €106.48 | €106.51 | 208 |
| 2025-11-21 | €108.90 | €109.33 | €105.00 | €107.08 | 2,292 |
| 2025-11-20 | €114.73 | €116.50 | €108.53 | €108.63 | 488 |
| 2025-11-19 | €110.04 | €112.48 | €110.04 | €112.16 | 568 |
| 2025-11-18 | €112.41 | €113.08 | €110.91 | €111.53 | 300 |
| 2025-11-17 | €116.20 | €116.28 | €113.75 | €113.75 | 1,596 |
| 2025-11-14 | €113.39 | €113.69 | €110.08 | €113.69 | 1,220 |
| 2025-11-13 | €117.90 | €117.90 | €114.28 | €114.28 | 508 |
| 2025-11-12 | €120.45 | €121.00 | €117.41 | €117.41 | 316 |
| 2025-11-11 | €120.19 | €120.21 | €119.19 | €119.19 | 348 |
| 2025-11-10 | €117.96 | €119.65 | €117.74 | €119.65 | 656 |
| 2025-11-07 | €115.65 | €116.63 | €112.25 | €116.63 | 844 |
| 2025-11-06 | €114.59 | €115.40 | €113.75 | €114.28 | 64 |
| 2025-11-05 | €115.61 | €116.50 | €115.00 | €115.66 | 232 |
| 2025-11-04 | €117.51 | €118.13 | €115.70 | €116.00 | 384 |
| 2025-11-03 | €118.44 | €120.40 | €117.60 | €120.40 | 356 |
| 2025-10-31 | €116.75 | €118.70 | €116.69 | €117.74 | 700 |
| 2025-10-30 | €117.28 | €118.26 | €116.29 | €118.26 | 1,376 |
| 2025-10-29 | €118.68 | €118.68 | €115.71 | €117.98 | 584 |
| 2025-10-28 | €113.08 | €116.91 | €113.08 | €116.91 | 948 |
| 2025-10-27 | €114.75 | €114.93 | €113.48 | €113.48 | 1,016 |
| 2025-10-24 | €112.65 | €114.48 | €112.50 | €112.50 | 976 |
| 2025-10-23 | €107.63 | €112.11 | €107.63 | €111.93 | 876 |
| 2025-10-22 | €109.09 | €109.19 | €107.70 | €107.70 | 136 |
| 2025-10-21 | €107.83 | €108.41 | €107.83 | €108.15 | 400 |
| 2025-10-20 | €104.16 | €106.75 | €104.16 | €106.75 | 360 |
| 2025-10-17 | €101.79 | €103.50 | €99.69 | €103.50 | 592 |
| 2025-10-16 | €104.49 | €106.56 | €102.50 | €102.50 | 880 |
| 2025-10-15 | €105.49 | €106.15 | €104.71 | €104.71 | 836 |
| 2025-10-14 | €108.05 | €108.60 | €105.25 | €105.93 | 852 |
| 2025-10-13 | €108.45 | €108.88 | €107.81 | €108.41 | 764 |
| 2025-10-10 | €109.86 | €111.85 | €106.98 | €106.98 | 1,612 |
| 2025-10-09 | €109.26 | €110.03 | €109.26 | €110.03 | 408 |