CRWL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	24.47	27.11	24.36	26.69	26.69	6.29%	47,612
Dec 19, 2024	27.11	27.11	24.98	25.11	25.11	0.40%	54,809
Dec 18, 2024	29.31	29.31	24.30	25.01	25.01	-14.03%	83,855
Dec 17, 2024	30.77	30.80	28.63	29.09	29.09	-5.95%	142,106
Dec 16, 2024	28.17	31.09	27.52	30.93	30.93	10.94%	114,993
Dec 13, 2024	27.85	28.13	27.00	27.88	27.88	1.31%	54,404
Dec 12, 2024	26.81	27.58	26.74	27.52	27.52	1.10%	18,359
Dec 11, 2024	25.35	27.48	25.22	27.22	27.22	9.19%	72,395
Dec 10, 2024	25.90	26.34	24.68	24.93	24.93	-3.82%	19,186
Dec 9, 2024	27.65	27.84	25.65	25.92	25.92	-6.73%	65,551
Dec 6, 2024	27.59	28.53	27.10	27.79	27.79	0.36%	60,188
Dec 5, 2024	27.26	27.81	26.88	27.69	27.69	0.33%	62,374
Dec 4, 2024	25.89	27.89	25.35	27.60	27.60	8.07%	60,459
Dec 3, 2024	24.74	25.72	24.74	25.54	25.54	2.08%	123,409
Dec 2, 2024	24.20	26.15	23.64	25.02	25.02	-0.28%	77,440
Nov 29, 2024	25.45	25.51	24.96	25.09	25.09	-0.67%	22,738
Nov 27, 2024	26.89	26.89	24.21	25.26	25.26	-9.23%	183,885
Nov 26, 2024	27.93	28.22	27.37	27.83	27.83	0.18%	69,102
Nov 25, 2024	29.73	29.73	27.39	27.78	27.78	-4.77%	138,005
Nov 22, 2024	27.05	29.17	27.05	29.17	29.17	8.04%	40,803
Nov 21, 2024	26.53	27.61	26.31	27.00	27.00	4.46%	35,298
Nov 20, 2024	27.00	27.00	25.19	25.85	25.85	-1.99%	30,349
Nov 19, 2024	24.36	26.97	24.31	26.37	26.37	6.03%	28,729
Nov 18, 2024	24.32	25.39	24.14	24.87	24.87	3.37%	13,958
Nov 15, 2024	24.96	24.96	23.47	24.06	24.06	-4.48%	15,690
Nov 14, 2024	26.10	26.10	25.19	25.19	25.19	-2.11%	12,770
Nov 13, 2024	25.60	27.39	25.60	25.74	25.74	2.55%	9,193