XNAS
Datos históricos de CrowdStrike Holdings, Inc.
CrowdStrike Holdings, Inc. · CRWD
$275.46
▲ +0.01 (+0.00%)
Última operación · 10/10/2026, 17:42:10 UTC
- Variación en el periodo
- +122.86%
- Máximo
- US$286.99
- 6 de octubre de 2026
- Mínimo
- US$85.68
- 23 de febrero de 2026
- Volumen medio diario
- 11.96 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 267.50 | 275.12 | 262.40 | 275.04 | +4.57% | 7.07 M |
| 8 oct 2026 | 264.62 | 272.50 | 261.62 | 263.01 | −0.92% | 9.39 M |
| 7 oct 2026 | 276.80 | 276.90 | 264.50 | 265.44 | −4.81% | 8.81 M |
| 6 oct 2026 | 278.00 | 286.99 | 276.00 | 278.86 | +2.27% | 7.94 M |
| 5 oct 2026 | 271.25 | 274.23 | 268.33 | 272.67 | +0.97% | 4.84 M |
| 2 oct 2026 | 269.50 | 273.54 | 267.67 | 270.04 | +1.48% | 5.86 M |
| 1 oct 2026 | 263.62 | 269.30 | 259.30 | 266.09 | +0.51% | 6.95 M |
| 30 sep 2026 | 264.27 | 268.95 | 261.58 | 264.75 | +0.77% | 8.82 M |
| 29 sep 2026 | 257.19 | 267.69 | 255.76 | 262.74 | +1.35% | 7.08 M |
| 28 sep 2026 | 248.91 | 260.68 | 246.51 | 259.25 | +2.82% | 8.96 M |
| 25 sep 2026 | 259.53 | 259.86 | 251.54 | 252.13 | −2.90% | 7.64 M |
| 24 sep 2026 | 261.78 | 263.87 | 258.53 | 259.67 | −1.07% | 8.4 M |
| 23 sep 2026 | 251.99 | 263.19 | 248.51 | 262.49 | +4.97% | 13.23 M |
| 22 sep 2026 | 248.21 | 250.80 | 244.70 | 250.06 | +0.28% | 8.93 M |
| 21 sep 2026 | 231.62 | 250.31 | 230.85 | 249.35 | +4.92% | 13.37 M |
| 18 sep 2026 | 246.98 | 247.50 | 234.90 | 237.65 | −3.28% | 19.47 M |
| 17 sep 2026 | 236.04 | 250.32 | 233.19 | 245.70 | +1.80% | 12.34 M |
| 16 sep 2026 | 236.92 | 245.19 | 235.65 | 241.36 | −0.47% | 11.76 M |
| 15 sep 2026 | 233.00 | 243.98 | 232.11 | 242.49 | +3.02% | 17.23 M |
| 14 sep 2026 | 219.00 | 239.37 | 216.05 | 235.38 | +13.85% | 25.38 M |
| 11 sep 2026 | 208.04 | 213.19 | 204.44 | 206.74 | −1.02% | 6.65 M |
| 10 sep 2026 | 205.74 | 214.68 | 204.27 | 208.86 | +0.51% | 7.41 M |
| 9 sep 2026 | 210.48 | 212.77 | 207.00 | 207.80 | −1.06% | 5.88 M |
| 8 sep 2026 | 209.85 | 211.68 | 205.40 | 210.02 | −1.45% | 8.03 M |
| 4 sep 2026 | 212.50 | 218.31 | 211.32 | 213.10 | −0.87% | 8.43 M |
| 3 sep 2026 | 208.36 | 215.10 | 203.76 | 214.97 | +5.68% | 12.07 M |
| 2 sep 2026 | 214.22 | 214.85 | 200.60 | 203.42 | −5.42% | 12.39 M |
| 1 sep 2026 | 228.00 | 231.30 | 212.65 | 215.07 | −6.90% | 13.74 M |
| 31 ago 2026 | 221.84 | 233.88 | 221.00 | 231.00 | +5.77% | 17.82 M |
| 28 ago 2026 | 228.23 | 228.69 | 210.53 | 218.40 | −4.19% | 14.73 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.