CRWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	35.85	38.78	35.06	38.49	38.49	10.79%	234,135
Sep 3, 2026	31.16	34.81	30.42	34.74	34.74	9.42%	126,284
Sep 2, 2026	31.23	32.86	30.83	31.75	31.75	-2.16%	64,402
Sep 1, 2026	32.66	33.27	31.49	32.45	32.45	-7.66%	78,744
Aug 31, 2026	33.50	35.24	33.25	35.14	35.14	1.83%	55,974
Aug 28, 2026	35.57	37.50	33.65	34.51	34.51	-5.68%	73,353
Aug 27, 2026	40.01	40.40	36.50	36.59	36.59	-3.74%	163,118
Aug 26, 2026	36.75	39.17	36.75	38.01	38.01	0.69%	95,807
Aug 25, 2026	38.16	39.66	37.57	37.75	37.75	4.20%	174,877
Aug 24, 2026	35.89	37.17	33.77	36.23	36.23	-3.90%	208,137
Aug 21, 2026	40.10	40.90	37.40	37.70	37.70	-4.31%	455,994
Aug 20, 2026	40.10	42.95	38.65	39.40	39.40	-2.72%	613,361
Aug 19, 2026	43.65	43.65	38.65	40.50	40.50	-5.04%	675,250
Aug 18, 2026	51.20	52.05	42.60	42.65	42.65	-24.11%	608,654
Aug 17, 2026	57.00	60.20	51.14	56.20	56.20	1.26%	561,365
Aug 14, 2026	56.40	60.65	52.50	55.50	55.50	-2.12%	706,669
Aug 13, 2026	57.30	68.50	56.10	56.70	56.70	-2.07%	928,231
Aug 12, 2026	59.00	61.85	56.00	57.90	57.90	37.53%	1,748,376
Aug 11, 2026	42.40	44.90	39.35	42.10	42.10	4.99%	1,264,563
Aug 10, 2026	43.70	45.40	40.05	40.10	40.10	-5.65%	695,927
Aug 7, 2026	41.30	42.60	37.90	42.50	42.50	12.95%	789,447
Aug 6, 2026	38.40	41.30	37.60	37.63	37.63	-10.41%	788,564
Aug 5, 2026	44.20	45.95	41.85	42.00	42.00	-4.11%	856,665
Aug 4, 2026	39.00	46.00	38.90	43.80	43.80	14.06%	1,171,417
Aug 3, 2026	26.50	38.70	26.25	38.40	38.40	38.88%	1,296,616
Jul 31, 2026	32.00	32.96	26.30	27.65	27.65	-5.95%	1,113,717
Jul 30, 2026	25.50	30.70	25.15	29.40	29.40	42.72%	1,487,404
Jul 29, 2026	25.00	25.00	20.35	20.60	20.60	-19.06%	828,633
Jul 28, 2026	26.90	26.90	23.40	25.45	25.45	-10.07%	818,717
Jul 27, 2026	30.80	31.50	27.40	28.30	28.30	-2.92%	632,574
Jul 24, 2026	36.30	36.30	29.00	29.15	29.15	-22.88%	912,750
Jul 23, 2026	37.70	41.60	37.30	37.80	37.80	-3.69%	575,759
Jul 22, 2026	36.80	41.70	36.50	39.25	39.25	7.68%	402,617
Jul 21, 2026	32.80	37.10	32.30	36.45	36.45	17.77%	592,678
Jul 20, 2026	33.50	36.25	30.95	30.95	30.95	-0.48%	511,310
Jul 17, 2026	29.10	32.10	27.15	31.10	31.10	0.65%	586,821
Jul 16, 2026	33.30	33.30	30.10	30.90	30.90	-10.95%	614,558
Jul 15, 2026	36.50	37.90	32.50	34.70	34.70	-7.22%	929,353
Jul 14, 2026	42.10	43.20	35.90	37.40	37.40	-8.11%	455,178
Jul 13, 2026	44.60	46.40	40.09	40.70	40.70	-12.28%	252,839
Jul 10, 2026	47.30	48.90	45.60	46.40	46.40	-2.11%	246,518
Jul 9, 2026	51.50	53.00	47.05	47.40	47.40	-0.63%	452,698
Jul 8, 2026	40.80	47.80	40.70	47.70	47.70	15.22%	339,001
Jul 7, 2026	41.70	43.00	37.25	41.40	41.40	-6.55%	409,310
Jul 6, 2026	41.00	45.35	40.51	44.30	44.30	11.31%	230,959
Jul 2, 2026	44.70	46.40	38.65	39.80	39.80	-9.13%	439,968
Jul 1, 2026	48.20	49.49	43.00	43.80	43.80	-27.96%	1,132,128
Jun 30, 2026	56.00	61.10	54.30	60.80	60.80	8.38%	228,229
Jun 29, 2026	60.00	60.00	49.20	56.10	56.10	-1.75%	342,192
Jun 26, 2026	55.70	59.20	53.70	57.10	57.10	-5.15%	253,058