Crowdstrike Holdings Inc (C2RW34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.34 | 1.30147630148 | 102.96 | 109.97 | 97.72 | 8905 | 105.27669601 | DR |
| 4 | 5.89 | 5.98516410934 | 98.41 | 109.97 | 92.7 | 7731 | 99.16964551 | DR |
| 12 | 20.38 | 24.2850333651 | 83.92 | 111 | 82.49 | 13007 | 96.42150125 | DR |
| 26 | 39.45 | 60.832690825 | 64.85 | 111 | 52.51 | 16536 | 77.40308931 | DR |
| 52 | 37.1 | 55.2083333333 | 67.2 | 111 | 52.51 | 12686 | 76.0378963 | DR |
| 156 | 60.9 | 140.322580645 | 43.4 | 111 | 22.06 | 8092 | 61.41030381 | DR |
| 260 | 60.9 | 140.322580645 | 43.4 | 111 | 22.06 | 8092 | 61.41030381 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 104.3 | -1.09 | -1.03 | 106.64 | 107.94 | 104.26 | 9729 |
| 1738186200 | 105.39 | -4.01 | -3.67 | 106.8 | 108.46 | 103.64 | 6117 |
| 1738099740 | 109.4 | 11.57 | 11.83 | 97.84 | 109.97 | 97.84 | 19476 |
| 1738013340 | 97.83 | -3.47 | -3.43 | 99.27 | 103.17 | 97.72 | 2055 |
| 1737754200 | 101.3 | -0.97 | -0.95 | 101.55 | 102.99 | 100.45 | 15414 |
| 1737667740 | 102.27 | -0.7 | -0.68 | 102.96 | 102.96 | 99.67 | 1463 |
| 1737581400 | 102.97 | 2.4 | 2.39 | 100.57 | 102.97 | 98.56 | 2103 |
| 1737495000 | 100.57 | 1.16 | 1.17 | 99.3 | 101.25 | 98.54 | 3834 |
| 1737408600 | 99.41 | 1.43 | 1.46 | 103.98 | 103.98 | 97 | 12684 |
| 1737149400 | 97.98 | -1.52 | -1.53 | 99.5 | 102.36 | 95.73 | 1135 |
| 1737062940 | 99.5 | 1.49 | 1.52 | 99.81 | 101.44 | 99.12 | 2086 |
| 1736976540 | 98.01 | 4.21 | 4.49 | 96.3 | 100 | 95.89 | 3522 |
| 1736890140 | 93.8 | 0.1 | 0.11 | 95.97 | 96.76 | 93.8 | 568 |
| 1736803740 | 93.7 | -2.5 | -2.60 | 95.8 | 95.8 | 92.7 | 53842 |
| 1736544540 | 96.2 | -1.9 | -1.94 | 96.4 | 99 | 95.53 | 6865 |
| 1736458140 | 98.1 | -2 | -2.00 | 99.1 | 101 | 97.6 | 4472 |
| 1736371740 | 100.1 | -0.9 | -0.89 | 98 | 101.66 | 98 | 2176 |
| 1736285400 | 101 | -3 | -2.88 | 102.18 | 102.6 | 97.72 | 3101 |
| 1736198940 | 104 | 4.54 | 4.56 | 99.46 | 104 | 99.4 | 7210 |
| 1735939740 | 99.46 | 1.96 | 2.01 | 95.55 | 100.79 | 93.8 | 3800 |
| 1735853400 | 97.5 | -0.91 | -0.92 | 98.41 | 98.67 | 95.77 | 2692 |
| 1735594200 | 98.41 | -2.38 | -2.36 | 99.34 | 99.34 | 97 | 2937 |
| 1735334940 | 100.79 | -3.19 | -3.07 | 103.97 | 103.97 | 98.61 | 5554 |
| 1735248540 | 103.98 | -0.15 | -0.14 | 103.11 | 103.98 | 101.71 | 16962 |
| 1734989340 | 104.13 | 2.63 | 2.59 | 101.5 | 104.13 | 99.51 | 5912 |
| 1734730200 | 101.5 | 2.3 | 2.32 | 98.73 | 101.5 | 91.8 | 3312 |
| 1734643800 | 99.2 | -1.23 | -1.22 | 100.01 | 103 | 97.71 | 6225 |
| 1734557400 | 100.43 | -5.56 | -5.25 | 105 | 108 | 98.9 | 14661 |
| 1734470940 | 105.99 | -2.57 | -2.37 | 108.56 | 111 | 103.22 | 20062 |
| 1734384540 | 108.56 | 6.21 | 6.07 | 101.02 | 108.56 | 100.9 | 15567 |
| 1734125340 | 102.35 | 1.36 | 1.35 | 100.2 | 102.35 | 99.5 | 6198 |
| 1734039000 | 100.99 | 2.19 | 2.22 | 98.51 | 100.99 | 96.81 | 3540 |
| 1733952540 | 98.8 | 0.55 | 0.56 | 95.7 | 99.99 | 95 | 12818 |
| 1733866140 | 98.25 | 0.79 | 0.81 | 96.88 | 98.25 | 94.7 | 3843 |
| 1733779740 | 97.46 | -3.61 | -3.57 | 101.07 | 102.6 | 97.3 | 4814 |
| 1733520600 | 101.07 | 1.66 | 1.67 | 100.22 | 102.59 | 99.1 | 10105 |
| 1733434200 | 99.41 | -0.78 | -0.78 | 100.19 | 100.2 | 97.5 | 14729 |
| 1733347800 | 100.19 | 3.22 | 3.32 | 97.34 | 100.52 | 96.1 | 27682 |
| 1733261340 | 96.97 | 0.9 | 0.94 | 96.06 | 97 | 95.41 | 21509 |
| 1733174940 | 96.07 | 1.43 | 1.51 | 94.64 | 97.91 | 93 | 18784 |
| 1732915740 | 94.64 | -1.05 | -1.10 | 95.11 | 96.89 | 94.1 | 8503 |
| 1732829400 | 95.69 | 3.68 | 4.00 | 92.94 | 95.69 | 91.26 | 6037 |
| 1732743000 | 92.01 | -4.99 | -5.14 | 93.79 | 96.55 | 91.11 | 145028 |
| 1732656600 | 97 | 0.64 | 0.66 | 96.1 | 97 | 94.6 | 4595 |
| 1732570140 | 96.36 | -1.17 | -1.20 | 98.65 | 99.89 | 95.5 | 13262 |
| 1732310940 | 97.53 | 2.84 | 3.00 | 94.9 | 98.1 | 94.77 | 6396 |
| 1732224600 | 94.69 | -0.11 | -0.12 | 94.78 | 95.67 | 90.03 | 6124 |
| 1732051800 | 94.8 | 4.98 | 5.54 | 90 | 94.8 | 88.41 | 12635 |
| 1731965340 | 89.82 | -0.58 | -0.64 | 90.03 | 90.95 | 87.93 | 4576 |
| 1731619800 | 90.4 | -1.62 | -1.76 | 91.65 | 92.78 | 90.27 | 4792 |
| 1731533400 | 92.02 | 3.02 | 3.39 | 90.08 | 95 | 89.88 | 91032 |
| 1731446940 | 89 | -0.28 | -0.31 | 89.5 | 90 | 88.2 | 2241 |
| 1731360540 | 89.28 | 2.28 | 2.62 | 87 | 89.82 | 87 | 15864 |
| 1731101400 | 87 | 2.95 | 3.51 | 85.41 | 87.1 | 85.19 | 4869 |
| 1731014940 | 84.05 | 1.25 | 1.51 | 83.92 | 85.89 | 82.49 | 6586 |
| 1730928600 | 82.8 | 1.9 | 2.35 | 83 | 85.2 | 82.08 | 15459 |
| 1730842200 | 80.9 | 0.91 | 1.14 | 78.49 | 80.9 | 78.49 | 2062 |
| 1730755800 | 79.99 | -0.91 | -1.12 | 79.45 | 79.99 | 77.67 | 7726 |
| 1730496600 | 80.9 | 3.13 | 4.02 | 78 | 80.9 | 77.76 | 5645 |
| 1730410200 | 77.77 | -2.23 | -2.79 | 78.87 | 80.8 | 77.31 | 12119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
