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 | -25.58 | -27.6749972953 | 92.43 | 95.04 | 66.19 | 24019 | 82.10465981 | DR |
| 4 | -26.16 | -28.1260079561 | 93.01 | 101.1 | 66.19 | 8913 | 85.91825952 | DR |
| 12 | -4.46 | -6.25438227458 | 71.31 | 101.1 | 66.19 | 6987 | 82.45054307 | DR |
| 26 | -1.05 | -1.54639175258 | 67.9 | 101.1 | 62.4 | 5183 | 78.08697211 | DR |
| 52 | 34.88 | 109.102283391 | 31.97 | 101.1 | 31.81 | 4829 | 61.37669335 | DR |
| 156 | 23.45 | 54.0322580645 | 43.4 | 101.1 | 22.06 | 5481 | 49.84911016 | DR |
| 260 | 23.45 | 54.0322580645 | 43.4 | 101.1 | 22.06 | 5481 | 49.84911016 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 79.84 | -7.54 | -8.63 | 76.8 | 80.01 | 73.7 | 85302 |
| 1721338200 | 87.38 | -1.45 | -1.63 | 87.05 | 87.98 | 85 | 32285 |
| 1721251800 | 88.83 | -2.25 | -2.47 | 90.5 | 90.5 | 87.35 | 985 |
| 1721165340 | 91.08 | -2.25 | -2.41 | 91.56 | 92.52 | 91.08 | 380 |
| 1721079000 | 93.33 | 1.41 | 1.53 | 92.43 | 95.04 | 92.07 | 1143 |
| 1720819800 | 91.92 | 0.21 | 0.23 | 91.85 | 92.16 | 91.44 | 877 |
| 1720733400 | 91.71 | -0.79 | -0.85 | 93 | 93 | 91.4 | 86 |
| 1720647000 | 92.5 | -2.2 | -2.32 | 94.23 | 94.23 | 90 | 40979 |
| 1720560540 | 94.7 | -2.2 | -2.27 | 97.3 | 98 | 94.7 | 1547 |
| 1720474200 | 96.9 | 0.4 | 0.41 | 100 | 100 | 95.9 | 3286 |
| 1720215000 | 96.5 | -1.95 | -1.98 | 97.6 | 97.6 | 96.5 | 3038 |
| 1720128540 | 98.45 | 0.15 | 0.15 | 98.71 | 98.71 | 94.98 | 84 |
| 1720042200 | 98.3 | -0.8 | -0.81 | 99 | 99.7 | 97.1 | 651 |
| 1719955800 | 99.1 | -2 | -1.98 | 99 | 99.99 | 98.66 | 3578 |
| 1719869400 | 101.1 | 3.6 | 3.69 | 97.5 | 101.1 | 95.85 | 886 |
| 1719610200 | 97.5 | 0.8 | 0.83 | 98.4 | 99.5 | 96.66 | 578 |
| 1719523800 | 96.7 | 1.7 | 1.79 | 95.34 | 98.3 | 95.34 | 1020 |
| 1719437400 | 95 | -0.2 | -0.21 | 96.9 | 97 | 95 | 247 |
| 1719351000 | 95.2 | 2.35 | 2.53 | 93.2 | 95.75 | 93.2 | 818 |
| 1719264600 | 92.85 | -0.16 | -0.17 | 93.01 | 93.6 | 92.85 | 497 |
| 1719005400 | 93.01 | -2.09 | -2.20 | 95.3 | 95.3 | 91.7 | 7246 |
| 1718918940 | 95.1 | -2.9 | -2.96 | 96.3 | 96.3 | 94.22 | 3401 |
| 1718832540 | 98 | 1.2 | 1.24 | 97.75 | 98.14 | 96.2 | 651 |
| 1718746200 | 96.8 | 0.23 | 0.24 | 95.9 | 97.55 | 95.3 | 453 |
| 1718659800 | 96.57 | 2.72 | 2.90 | 95.13 | 97.02 | 93 | 719 |
| 1718400600 | 93.85 | -2.05 | -2.14 | 95.9 | 95.9 | 93.1 | 3959 |
| 1718314200 | 95.9 | 1 | 1.05 | 93 | 95.9 | 93 | 219 |
| 1718227800 | 94.9 | 1.2 | 1.28 | 94 | 95.49 | 93.44 | 7970 |
| 1718141400 | 93.7 | 2.26 | 2.47 | 91.43 | 93.7 | 90.99 | 23665 |
| 1718055000 | 91.44 | 7.34 | 8.73 | 92.71 | 93.74 | 91.44 | 3347 |
| 1717795800 | 84.1 | 3.1 | 3.83 | 81.52 | 84.1 | 81.52 | 518 |
| 1717709400 | 81 | -1.46 | -1.77 | 81.6 | 83.1 | 81 | 1306 |
| 1717622940 | 82.46 | 7.47 | 9.96 | 82.45 | 82.46 | 76.93 | 3832 |
| 1717536600 | 74.99 | 1.7 | 2.32 | 75 | 75 | 73.04 | 17699 |
| 1717450200 | 73.29 | -1.05 | -1.41 | 74.49 | 74.49 | 72.8 | 1607 |
| 1717191000 | 74.34 | -8.16 | -9.89 | 79 | 79 | 73.6 | 9068 |
| 1717018140 | 82.5 | 0.98 | 1.20 | 80.56 | 83.25 | 80.56 | 5452 |
| 1716931740 | 81.52 | -1.58 | -1.90 | 84.04 | 84.04 | 81.2 | 2389 |
| 1716845340 | 83.1 | -0.26 | -0.31 | 84 | 84 | 83.1 | 223 |
| 1716586200 | 83.36 | 3.17 | 3.95 | 80.48 | 83.92 | 80.48 | 4656 |
| 1716499800 | 80.19 | -0.53 | -0.66 | 81.85 | 81.85 | 80.19 | 169 |
| 1716413340 | 80.72 | -0.8 | -0.98 | 82 | 82.64 | 80.72 | 926 |
| 1716327000 | 81.52 | 0.29 | 0.36 | 80.4 | 81.92 | 79.52 | 26058 |
| 1716240600 | 81.23 | 1.23 | 1.54 | 81 | 81.23 | 80.05 | 1268 |
| 1715981400 | 80 | 0.9 | 1.14 | 80.4 | 80.4 | 80 | 14 |
| 1715895000 | 79.1 | -1.38 | -1.71 | 79.98 | 80 | 79.1 | 610 |
| 1715808600 | 80.48 | 3.38 | 4.38 | 77.36 | 80.48 | 77.36 | 711 |
| 1715722200 | 77.1 | 2.77 | 3.73 | 75.67 | 77.1 | 75.67 | 282 |
| 1715635800 | 74.33 | -0.44 | -0.59 | 74.75 | 74.75 | 74.33 | 1688 |
| 1715376600 | 74.77 | 0.5 | 0.67 | 75.34 | 75.5 | 74.77 | 17534 |
| 1715290140 | 74.27 | 1.8 | 2.48 | 74.2 | 74.27 | 73.99 | 376 |
| 1715203800 | 72.47 | 0.07 | 0.10 | 72.22 | 73.82 | 72.22 | 178 |
| 1715117400 | 72.4 | -0.61 | -0.84 | 72.75 | 73.44 | 72.4 | 537 |
| 1715031000 | 73.01 | 0.72 | 1.00 | 71.05 | 73.29 | 70.77 | 1335 |
| 1714771800 | 72.29 | -0.2 | -0.28 | 70.99 | 72.29 | 69.42 | 71206 |
| 1714685400 | 72.49 | 2.84 | 4.08 | 71.3 | 72.5 | 70.49 | 3688 |
| 1714512600 | 69.65 | -0.91 | -1.29 | 71 | 71 | 69.42 | 976 |
| 1714426200 | 70.56 | -0.28 | -0.40 | 71.31 | 72.11 | 70.56 | 1050 |
| 1714167000 | 70.84 | 0.77 | 1.10 | 70.84 | 70.91 | 70.42 | 165 |
| 1714080540 | 70.07 | 0.42 | 0.60 | 68.5 | 70.07 | 68.5 | 329 |
| 1713994200 | 69.65 | -0.91 | -1.29 | 69.66 | 69.93 | 69.44 | 189 |
| 1713907800 | 70.56 | 2.45 | 3.60 | 69.21 | 70.56 | 69 | 1239 |
| 1713821340 | 68.11 | 1.05 | 1.57 | 67.83 | 68.67 | 66.599999 | 1536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
