CrowdStrike Holdings, Inc. (1CRWD) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

MTA

Currency in EUR

162.72

-1.48 (-0.90%)

Closed

Aug 21, 2026

Day's Range

162.58

164.54

52 wk Range

41.21

195.68

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	147.70	148.37	143.39	143.39	244
May 26, 2026	141.47	145.22	139.47	145.22	396
May 27, 2026	141.57	141.57	137.32	137.80	476
May 28, 2026	139.72	142.64	139.62	142.64	104
May 29, 2026	144.60	153.32	143.97	152.92	952
Jun 1, 2026	157.70	164.92	157.70	164.72	864
Jun 2, 2026	167.20	167.22	160.85	160.85	632
Jun 3, 2026	164.00	166.62	160.32	163.47	1.22K
Jun 4, 2026	143.64	150.47	142.77	149.82	2.15K
Jun 5, 2026	152.50	152.50	149.10	149.12	804

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup