CrowdStrike Holdings, Inc. (CRWD80) Price History
Daily open, high, low, close and volume for CrowdStrike Holdings, Inc. (CRWD80) from 2026-07-14 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | THB 35.75 | THB 35.75 | THB 35.25 | THB 35.50 | 35,298 |
| 2026-10-08 | THB 36.00 | THB 36.00 | THB 35.50 | THB 35.50 | 148,703 |
| 2026-10-07 | THB 38.00 | THB 38.00 | THB 37.50 | THB 37.50 | 52,720 |
| 2026-10-06 | THB 37.00 | THB 37.50 | THB 36.75 | THB 37.00 | 39,598 |
| 2026-10-05 | THB 36.75 | THB 36.75 | THB 36.25 | THB 36.25 | 27,108 |
| 2026-10-02 | THB 36.00 | THB 36.25 | THB 35.75 | THB 36.25 | 53,752 |
| 2026-10-01 | THB 35.75 | THB 36.00 | THB 35.50 | THB 35.75 | 24,817 |
| 2026-09-30 | THB 35.25 | THB 35.50 | THB 35.25 | THB 35.50 | 18,016 |
| 2026-09-29 | THB 34.75 | THB 35.00 | THB 34.75 | THB 35.00 | 46,715 |
| 2026-09-28 | THB 33.75 | THB 34.25 | THB 33.25 | THB 33.25 | 35,906 |
| 2026-09-25 | THB 35.00 | THB 35.25 | THB 34.50 | THB 34.75 | 68,187 |
| 2026-09-24 | THB 34.75 | THB 35.00 | THB 34.50 | THB 34.50 | 323,462 |
| 2026-09-23 | THB 33.00 | THB 33.50 | THB 33.00 | THB 33.50 | 21,224 |
| 2026-09-22 | THB 32.75 | THB 33.50 | THB 32.75 | THB 33.25 | 38,309 |
| 2026-09-21 | THB 31.50 | THB 31.75 | THB 31.50 | THB 31.75 | 42,965 |
| 2026-09-18 | THB 32.50 | THB 33.00 | THB 32.50 | THB 32.75 | 17,098 |
| 2026-09-17 | THB 32.25 | THB 32.75 | THB 31.75 | THB 31.75 | 52,101 |
| 2026-09-16 | THB 32.00 | THB 32.25 | THB 32.00 | THB 32.00 | 39,166 |
| 2026-09-15 | THB 31.25 | THB 31.25 | THB 30.50 | THB 30.75 | 30,349 |
| 2026-09-14 | THB 28.00 | THB 29.00 | THB 28.00 | THB 28.75 | 147,504 |
| 2026-09-11 | THB 27.75 | THB 28.25 | THB 27.75 | THB 28.00 | 31,950 |
| 2026-09-10 | THB 27.50 | THB 27.75 | THB 27.25 | THB 27.50 | 6,582 |
| 2026-09-09 | THB 27.50 | THB 27.75 | THB 27.25 | THB 27.50 | 10,436 |
| 2026-09-08 | THB 28.25 | THB 28.25 | THB 28.00 | THB 28.00 | 26,834 |
| 2026-09-07 | THB 27.75 | THB 28.25 | THB 27.75 | THB 28.00 | 5,940 |
| 2026-09-04 | THB 28.50 | THB 28.50 | THB 28.25 | THB 28.25 | 45,408 |
| 2026-09-03 | THB 27.00 | THB 27.50 | THB 27.00 | THB 27.50 | 119,842 |
| 2026-09-02 | THB 28.75 | THB 28.75 | THB 28.25 | THB 28.50 | 21,362 |
| 2026-09-01 | THB 30.50 | THB 30.75 | THB 30.00 | THB 30.00 | 84,607 |
| 2026-08-31 | THB 29.00 | THB 29.25 | THB 28.75 | THB 28.75 | 39,734 |
| 2026-08-28 | THB 30.00 | THB 30.25 | THB 29.75 | THB 30.25 | 190,343 |
| 2026-08-27 | THB 25.00 | THB 27.25 | THB 25.00 | THB 27.25 | 96,317 |
| 2026-08-26 | THB 24.30 | THB 24.40 | THB 24.10 | THB 24.30 | 35,456 |
| 2026-08-25 | THB 25.25 | THB 25.25 | THB 25.00 | THB 25.25 | 44,300 |
| 2026-08-24 | THB 24.90 | THB 25.25 | THB 24.90 | THB 24.90 | 29,370 |
| 2026-08-21 | THB 25.25 | THB 25.50 | THB 25.00 | THB 25.25 | 25,430 |
| 2026-08-20 | THB 26.75 | THB 26.75 | THB 26.50 | THB 26.50 | 63,681 |
| 2026-08-19 | THB 28.00 | THB 28.25 | THB 28.00 | THB 28.25 | 2,498 |
| 2026-08-18 | THB 28.25 | THB 28.50 | THB 28.00 | THB 28.25 | 10,682 |
| 2026-08-17 | THB 28.75 | THB 28.75 | THB 28.00 | THB 28.25 | 68,739 |
| 2026-08-14 | THB 30.00 | THB 30.25 | THB 29.75 | THB 30.00 | 19,058 |
| 2026-08-13 | THB 29.50 | THB 29.50 | THB 29.25 | THB 29.50 | 10,487 |
| 2026-08-11 | THB 30.00 | THB 30.00 | THB 29.75 | THB 30.00 | 45,609 |
| 2026-08-10 | THB 28.25 | THB 28.50 | THB 28.00 | THB 28.25 | 6,953 |
| 2026-08-07 | THB 27.50 | THB 28.25 | THB 27.50 | THB 28.25 | 17,547 |
| 2026-08-06 | THB 28.00 | THB 28.00 | THB 27.50 | THB 27.75 | 68,958 |
| 2026-08-05 | THB 28.00 | THB 29.00 | THB 28.00 | THB 29.00 | 59,461 |
| 2026-08-04 | THB 27.00 | THB 27.50 | THB 27.00 | THB 27.25 | 32,853 |
| 2026-08-03 | THB 25.75 | THB 26.25 | THB 25.50 | THB 26.25 | 68,036 |
| 2026-07-31 | THB 24.60 | THB 25.25 | THB 24.60 | THB 24.90 | 84,584 |
| 2026-07-30 | THB 24.50 | THB 24.80 | THB 24.40 | THB 24.80 | 141,504 |
| 2026-07-27 | THB 25.00 | THB 25.00 | THB 24.80 | THB 24.90 | 4,098 |
| 2026-07-24 | THB 25.00 | THB 25.00 | THB 24.60 | THB 25.00 | 43,117 |
| 2026-07-23 | THB 25.75 | THB 25.75 | THB 25.50 | THB 25.75 | 41,923 |
| 2026-07-22 | THB 25.75 | THB 26.25 | THB 25.75 | THB 26.00 | 22,925 |
| 2026-07-21 | THB 27.00 | THB 27.00 | THB 26.50 | THB 26.50 | 10,346 |
| 2026-07-20 | THB 27.50 | THB 27.50 | THB 27.00 | THB 27.00 | 26,195 |
| 2026-07-17 | THB 27.50 | THB 27.50 | THB 26.75 | THB 26.75 | 97,149 |
| 2026-07-16 | THB 27.50 | THB 28.00 | THB 27.50 | THB 28.00 | 24,315 |
| 2026-07-15 | THB 28.25 | THB 28.75 | THB 28.25 | THB 28.50 | 249,359 |
| 2026-07-14 | THB 25.00 | THB 25.25 | THB 24.90 | THB 25.00 | 9,927 |