CRWL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	99.34	102.57	97.74	100.38	-	0.08%	33,895
Sep 28, 2026	92.38	101.49	91.33	100.29	100.29	5.19%	105,140
Sep 25, 2026	101.13	101.13	94.74	95.34	95.34	-5.72%	83,401
Sep 24, 2026	101.97	104.53	100.15	101.13	101.13	-2.11%	85,021
Sep 23, 2026	95.34	103.80	93.71	103.31	103.31	9.53%	184,880
Sep 22, 2026	93.00	94.88	90.39	94.32	94.32	0.83%	79,124
Sep 21, 2026	81.14	94.71	80.36	93.54	93.54	9.48%	138,745
Sep 18, 2026	91.45	91.45	83.44	85.44	85.44	-6.87%	204,920
Sep 17, 2026	84.20	94.87	82.40	91.75	91.75	3.76%	139,332
Sep 16, 2026	85.13	91.16	84.57	88.42	88.42	-0.56%	259,741
Sep 15, 2026	82.04	90.26	81.66	88.92	88.92	5.39%	687,295
Sep 14, 2026	73.50	86.79	72.29	84.37	84.37	27.71%	1,005,333
Sep 11, 2026	66.66	70.24	64.51	66.06	66.06	-1.80%	75,686
Sep 10, 2026	65.97	71.04	64.87	67.27	67.27	0.83%	82,041
Sep 9, 2026	68.74	70.04	66.29	66.72	66.72	-2.06%	36,495
Sep 8, 2026	68.55	69.00	65.25	68.12	68.12	-3.05%	86,604
Sep 4, 2026	70.40	73.60	69.57	70.26	70.26	-1.82%	86,541
Sep 3, 2026	67.41	71.97	64.60	71.57	71.57	10.90%	205,197
Sep 2, 2026	72.25	72.25	62.57	64.53	64.53	-10.87%	330,797
Sep 1, 2026	81.31	83.73	70.59	72.40	72.40	-13.47%	339,244
Aug 31, 2026	77.63	85.74	76.76	83.67	83.67	11.50%	352,940
Aug 28, 2026	81.48	81.71	69.29	75.04	75.04	-8.53%	382,389
Aug 27, 2026	70.00	82.64	69.01	82.04	82.04	39.83%	487,142
Aug 26, 2026	54.00	59.53	53.50	58.67	58.67	4.68%	357,505
Aug 25, 2026	60.12	61.36	54.18	56.05	56.05	-5.50%	149,240
Aug 24, 2026	59.49	62.32	58.20	59.31	59.31	-1.59%	67,382
Aug 21, 2026	59.98	60.87	57.02	60.27	60.27	1.84%	246,901
Aug 20, 2026	64.07	66.21	59.01	59.18	59.18	-11.18%	102,839
Aug 19, 2026	74.64	74.64	63.90	66.63	66.63	-10.77%	106,517
Aug 18, 2026	75.20	76.50	72.00	74.67	74.67	-0.93%	37,306
Aug 17, 2026	77.95	78.67	74.93	75.37	75.37	-2.91%	79,728
Aug 14, 2026	84.41	85.16	77.19	77.63	77.63	-7.60%	71,469
Aug 13, 2026	83.28	84.88	80.32	84.01	84.01	3.50%	87,704
Aug 12, 2026	80.30	83.23	79.00	81.17	81.17	-0.38%	53,051
Aug 11, 2026	83.31	83.97	79.65	81.49	81.49	-3.12%	57,849
Aug 10, 2026	76.15	85.17	76.15	84.11	84.11	10.21%	138,561
Aug 7, 2026	76.15	77.74	72.75	76.32	76.32	6.54%	60,154
Aug 6, 2026	68.52	71.63	67.35	71.63	71.63	-2.50%	45,180
Aug 5, 2026	75.90	80.31	73.23	73.46	73.46	-1.16%	106,578
Aug 4, 2026	70.28	75.25	69.47	74.33	74.33	8.47%	123,203
Aug 3, 2026	63.06	69.17	62.62	68.52	68.52	11.99%	116,487
Jul 31, 2026	58.94	61.51	56.70	61.19	61.18	6.03%	84,091
Jul 30, 2026	54.68	57.79	53.41	57.70	57.70	6.69%	99,017
Jul 29, 2026	56.36	58.24	53.04	54.08	54.08	-2.97%	45,654
Jul 28, 2026	55.43	57.16	51.11	55.74	55.74	2.14%	71,829
Jul 27, 2026	59.64	59.70	54.52	54.57	54.57	-3.57%	74,153
Jul 24, 2026	57.98	58.32	55.78	56.59	56.59	-0.95%	35,593
Jul 23, 2026	61.14	61.14	55.85	57.13	57.13	-5.33%	58,849
Jul 22, 2026	63.13	63.28	58.14	60.34	60.34	-2.86%	81,638
Jul 21, 2026	67.27	67.36	61.00	62.12	62.12	-7.15%	101,080