CRWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.15	19.37	18.14	19.43	-	6.76%	1,171,280
Sep 22, 2026	17.96	19.20	17.33	18.20	18.20	3.00%	2,932,569
Sep 21, 2026	16.17	18.37	15.87	17.67	17.67	9.96%	3,350,342
Sep 18, 2026	15.53	16.20	15.24	16.07	16.07	3.48%	3,045,630
Sep 17, 2026	16.16	16.56	14.86	15.53	15.53	-8.49%	7,628,631
Sep 16, 2026	17.08	17.70	16.07	16.97	16.97	6.20%	1,258,097
Sep 15, 2026	16.59	17.17	15.83	15.98	15.98	-4.94%	1,162,498
Sep 14, 2026	16.66	18.07	16.43	16.81	16.81	-13.66%	1,917,723
Sep 11, 2026	20.37	20.74	19.32	19.47	19.47	-0.56%	993,710
Sep 10, 2026	19.94	20.94	19.38	19.58	19.58	-12.20%	1,674,317
Sep 9, 2026	24.74	25.05	22.14	22.30	22.30	-9.57%	1,041,093
Sep 8, 2026	21.65	26.81	21.64	24.66	24.66	23.24%	2,483,442
Sep 4, 2026	18.50	20.15	18.15	20.01	20.01	10.98%	1,060,332
Sep 3, 2026	16.18	18.14	15.80	18.03	18.03	8.88%	960,043
Sep 2, 2026	16.27	17.18	16.00	16.56	16.56	-1.95%	674,910
Sep 1, 2026	17.12	17.34	16.31	16.89	16.89	-7.55%	657,416
Aug 31, 2026	17.27	18.36	17.20	18.27	18.27	1.78%	370,292
Aug 28, 2026	18.40	19.50	17.51	17.95	17.95	-6.07%	704,513
Aug 27, 2026	20.89	21.29	19.01	19.11	19.11	-2.90%	1,401,270
Aug 26, 2026	19.18	20.50	19.14	19.68	19.68	-0.10%	983,173
Aug 25, 2026	19.90	20.63	19.54	19.70	19.70	4.40%	599,347
Aug 24, 2026	18.45	19.36	17.58	18.87	18.87	-4.07%	795,490
Aug 21, 2026	20.80	21.31	19.48	19.67	19.67	-4.51%	940,508
Aug 20, 2026	20.71	22.42	20.12	20.60	20.60	-2.32%	1,099,577
Aug 19, 2026	22.63	22.68	20.15	21.09	21.09	-5.09%	1,844,677
Aug 18, 2026	26.79	27.12	22.20	22.22	22.22	-24.14%	2,105,790
Aug 17, 2026	29.86	31.40	26.67	29.29	29.29	1.38%	1,562,482
Aug 14, 2026	29.49	31.66	27.34	28.89	28.89	-2.07%	1,563,710
Aug 13, 2026	29.84	35.74	29.29	29.50	29.50	-2.48%	2,759,400
Aug 12, 2026	30.68	32.28	29.21	30.25	30.25	37.88%	5,282,934
Aug 11, 2026	22.28	23.49	20.54	21.94	21.94	5.08%	3,383,591
Aug 10, 2026	22.61	23.59	20.88	20.88	20.88	-5.69%	1,182,646
Aug 7, 2026	21.49	22.26	19.81	22.14	22.14	12.79%	1,121,086
Aug 6, 2026	19.97	21.55	19.63	19.63	19.63	-10.85%	811,437
Aug 5, 2026	23.08	24.05	21.87	22.02	22.02	-4.14%	1,012,425
Aug 4, 2026	20.24	24.00	20.24	22.97	22.97	14.34%	2,221,387
Aug 3, 2026	14.00	20.23	13.68	20.09	20.09	38.65%	2,786,636
Jul 31, 2026	16.86	17.23	13.73	14.49	14.49	-5.79%	1,417,576
Jul 30, 2026	13.33	16.05	13.22	15.38	15.38	42.28%	3,205,775
Jul 29, 2026	13.04	13.04	10.66	10.81	10.81	-19.03%	2,719,251
Jul 28, 2026	14.04	14.04	12.21	13.35	13.35	-9.92%	1,493,340
Jul 27, 2026	16.00	16.52	14.32	14.82	14.82	-3.01%	1,156,195
Jul 24, 2026	18.95	18.95	15.16	15.28	15.28	-22.59%	1,529,862
Jul 23, 2026	19.69	21.80	19.48	19.74	19.74	-3.33%	777,081
Jul 22, 2026	19.28	21.83	19.11	20.42	20.42	6.63%	2,053,192
Jul 21, 2026	17.11	19.47	16.85	19.15	19.15	17.92%	1,536,371
Jul 20, 2026	17.37	18.99	16.21	16.24	16.24	-0.55%	989,412
Jul 17, 2026	15.16	16.85	14.25	16.33	16.33	0.74%	1,546,501
Jul 16, 2026	17.31	17.39	15.80	16.21	16.21	-11.03%	1,778,819
Jul 15, 2026	18.96	19.88	17.07	18.22	18.22	-6.99%	1,694,590