CRWC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	39.10	40.62	39.10	39.09	-	-	999
Sep 22, 2026	38.38	39.20	37.53	39.09	39.09	0.68%	5,850
Sep 21, 2026	35.20	38.88	35.20	38.83	38.83	9.77%	6,204
Sep 18, 2026	37.72	37.72	35.19	35.37	35.37	-7.16%	4,723
Sep 17, 2026	37.07	39.13	37.07	38.10	38.10	4.17%	21,328
Sep 16, 2026	36.13	37.51	35.57	36.58	36.58	-0.79%	12,007
Sep 15, 2026	34.94	37.38	34.86	36.87	36.87	5.21%	11,840
Sep 14, 2026	31.53	35.92	31.01	35.04	35.04	28.00%	63,920
Sep 11, 2026	27.88	28.46	26.72	27.37	27.37	-1.94%	4,065
Sep 10, 2026	26.86	29.12	26.86	27.92	27.92	0.91%	5,191
Sep 9, 2026	28.08	28.75	27.66	27.66	27.66	-1.89%	5,306
Sep 8, 2026	27.90	28.51	27.60	28.20	28.20	-3.14%	11,839
Sep 4, 2026	30.00	30.00	28.92	29.11	29.11	-1.43%	5,912
Sep 3, 2026	29.24	29.53	28.67	29.53	29.53	11.02%	8,028
Sep 2, 2026	29.00	29.00	26.44	26.60	26.60	-10.35%	16,725
Sep 1, 2026	33.39	33.39	29.53	29.67	29.67	-13.88%	11,933
Aug 31, 2026	35.25	35.46	33.13	34.45	34.45	11.49%	17,332
Aug 28, 2026	33.00	33.00	29.18	30.90	30.90	-8.80%	11,949
Aug 27, 2026	28.66	34.00	28.66	33.88	33.88	39.70%	23,431
Aug 26, 2026	22.61	24.48	22.50	24.25	24.25	4.41%	16,913
Aug 25, 2026	24.55	24.55	22.55	23.23	23.23	-5.31%	4,527
Aug 24, 2026	25.33	25.33	24.19	24.53	24.53	-1.73%	1,917
Aug 21, 2026	24.38	25.05	24.28	24.96	24.96	2.11%	3,472
Aug 20, 2026	26.27	26.27	24.44	24.44	24.44	-11.50%	4,178
Aug 19, 2026	27.62	27.62	27.62	27.62	27.62	-10.31%	571
Aug 18, 2026	31.07	31.07	30.75	30.79	30.79	-0.94%	2,533
Aug 17, 2026	32.40	32.45	31.08	31.08	31.08	-2.79%	2,145
Aug 14, 2026	34.39	34.39	31.98	31.98	31.98	-7.89%	883
Aug 13, 2026	34.30	34.92	34.30	34.72	34.72	3.45%	4,603
Aug 12, 2026	32.93	34.13	32.83	33.56	33.56	-0.19%	1,935
Aug 11, 2026	34.33	34.48	33.53	33.62	33.62	-3.22%	6,274
Aug 10, 2026	32.60	34.86	32.60	34.74	34.74	10.41%	5,989
Aug 7, 2026	30.65	31.46	30.65	31.46	31.46	6.78%	1,459
Aug 6, 2026	29.50	29.50	29.47	29.47	29.47	-2.89%	514
Aug 5, 2026	31.09	31.09	30.34	30.34	30.34	-0.79%	2,418
Aug 4, 2026	30.00	30.81	30.00	30.59	30.58	8.28%	800
Aug 3, 2026	28.25	28.25	28.25	28.25	28.24	11.89%	281
Jul 31, 2026	24.69	25.24	24.36	25.24	25.24	6.55%	1,438
Jul 30, 2026	23.69	23.69	23.69	23.69	23.69	6.24%	113
Jul 29, 2026	22.30	22.30	22.30	22.30	22.30	-2.71%	298
Jul 28, 2026	22.88	22.97	22.88	22.92	22.92	1.86%	482
Jul 27, 2026	23.52	23.52	22.50	22.50	22.50	-3.37%	553
Jul 24, 2026	23.03	23.29	23.03	23.29	23.29	-0.41%	531
Jul 23, 2026	23.48	23.48	23.13	23.38	23.38	-5.50%	856
Jul 22, 2026	24.17	24.77	24.17	24.75	24.75	-2.65%	3,539
Jul 21, 2026	25.93	26.16	25.25	25.42	25.42	-7.21%	1,186
Jul 20, 2026	28.61	28.61	27.40	27.40	27.40	-5.02%	696
Jul 17, 2026	29.65	30.00	28.84	28.84	28.84	-0.35%	5,129
Jul 16, 2026	28.85	29.79	28.72	28.95	28.95	-3.50%	2,289
Jul 15, 2026	31.19	31.50	29.75	30.00	30.00	-3.26%	1,337