CRWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	37.97	38.52	35.01	35.68	35.68	-5.61%	146,761
Sep 24, 2026	36.77	38.52	34.49	37.80	37.80	7.43%	222,654
Sep 23, 2026	36.87	38.00	34.98	35.19	35.19	0.42%	188,427
Sep 22, 2026	34.40	37.10	33.50	35.04	35.04	2.88%	193,014
Sep 21, 2026	31.38	35.43	30.71	34.06	34.06	9.69%	184,126
Sep 18, 2026	30.05	31.28	29.37	31.05	31.05	4.09%	248,115
Sep 17, 2026	31.30	31.95	28.70	29.83	29.83	-8.89%	745,658
Sep 16, 2026	33.00	34.15	31.00	32.74	32.74	6.20%	159,062
Sep 15, 2026	32.31	33.15	30.50	30.83	30.83	-4.93%	101,868
Sep 14, 2026	31.96	34.88	31.77	32.43	32.43	-13.49%	165,544
Sep 11, 2026	39.01	39.99	37.28	37.49	37.49	-0.17%	82,953
Sep 10, 2026	38.80	40.25	37.35	37.55	37.55	-12.31%	110,253
Sep 9, 2026	47.27	48.05	42.70	42.82	42.82	-9.87%	101,621
Sep 8, 2026	41.84	51.60	41.63	47.51	47.51	23.43%	350,547
Sep 4, 2026	35.85	38.78	35.06	38.49	38.49	10.79%	234,340
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