CRWL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	83.98	89.52	83.20	84.92	84.92	1.99%	64,479
Nov 2, 2026	92.20	92.20	82.37	83.26	83.26	-6.70%	106,651
Oct 30, 2026	96.92	99.82	85.69	89.24	89.24	-8.74%	139,081
Oct 29, 2026	91.84	103.01	89.69	97.79	97.79	-3.72%	129,225
Oct 28, 2026	104.51	105.49	99.69	101.57	101.57	-1.48%	104,505
Oct 27, 2026	98.32	105.50	98.32	103.09	103.09	4.72%	75,256
Oct 26, 2026	96.01	100.34	92.81	98.44	98.44	3.21%	116,805
Oct 23, 2026	84.51	95.55	80.45	95.38	95.38	16.30%	148,511
Oct 22, 2026	85.10	87.59	80.01	82.01	82.01	-1.09%	117,680
Oct 21, 2026	77.94	85.08	76.02	82.91	82.91	10.48%	167,856
Oct 20, 2026	73.88	76.24	71.10	75.05	75.05	-0.79%	53,688
Oct 19, 2026	79.39	79.39	74.96	75.65	75.65	0.95%	91,227
Oct 16, 2026	88.50	89.54	73.50	74.94	74.94	-14.60%	178,031
Oct 15, 2026	86.38	89.15	84.43	87.76	87.75	-3.45%	111,109
Oct 14, 2026	94.57	96.41	90.61	90.89	90.89	-9.34%	102,427
Oct 13, 2026	99.41	105.70	99.00	100.25	100.25	-1.53%	62,474
Oct 12, 2026	112.87	113.00	100.69	101.81	101.81	-8.58%	100,325
Oct 9, 2026	106.54	111.77	101.90	111.36	111.36	8.80%	102,956
Oct 8, 2026	103.67	110.00	101.82	102.36	102.36	-2.06%	133,790
Oct 7, 2026	113.43	113.43	103.47	104.51	104.51	-9.81%	159,199
Oct 6, 2026	115.00	122.00	113.68	115.88	115.88	4.57%	170,050
Oct 5, 2026	109.62	111.96	107.97	110.82	110.82	2.26%	68,669
Oct 2, 2026	108.57	110.99	106.79	108.37	108.37	2.64%	57,533
Oct 1, 2026	102.99	108.65	100.49	105.58	105.58	0.77%	50,031
Sep 30, 2026	103.90	107.78	102.37	104.77	104.77	1.74%	64,559
Sep 29, 2026	99.34	103.23	97.74	102.98	102.98	2.68%	68,761
Sep 28, 2026	92.38	101.49	91.33	100.29	100.29	5.19%	107,664
Sep 25, 2026	101.13	101.13	94.74	95.34	95.34	-5.72%	87,333
Sep 24, 2026	101.97	104.53	100.15	101.13	101.13	-2.11%	85,383
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