CRWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	9.99	11.99	8.64	11.99	11.99	11.22%	278,513
Oct 14, 2026	12.52	12.52	10.19	10.78	10.78	-30.36%	470,069
Oct 13, 2026	16.00	16.00	14.80	15.48	15.48	-6.46%	32,498
Oct 12, 2026	17.24	17.24	16.09	16.55	16.55	-4.00%	9,536
Oct 9, 2026	17.29	17.59	17.00	17.24	17.24	0.70%	14,690
Oct 8, 2026	19.00	19.00	16.65	17.12	17.12	-15.54%	73,336
Oct 7, 2026	20.42	20.96	19.77	20.27	20.27	-6.76%	35,867
Oct 6, 2026	20.53	22.50	20.53	21.74	21.74	10.35%	48,010
Oct 5, 2026	20.15	20.31	19.70	19.70	19.70	-5.55%	29,771
Oct 2, 2026	21.78	22.06	20.47	20.86	20.86	2.30%	10,672
Oct 1, 2026	19.01	20.43	18.74	20.39	20.39	3.19%	11,162
Sep 30, 2026	19.69	20.30	19.69	19.76	19.76	2.60%	2,167
Sep 29, 2026	19.10	21.25	18.98	19.26	19.26	1.52%	22,195
Sep 28, 2026	18.83	19.46	18.29	18.97	18.97	-5.13%	10,444
Sep 25, 2026	21.51	21.51	19.78	20.00	20.00	-5.58%	23,907
Sep 24, 2026	21.00	21.64	19.48	21.18	21.18	6.39%	32,982
Sep 23, 2026	20.28	21.38	19.79	19.91	19.91	0.97%	68,137
Sep 22, 2026	19.84	20.70	19.23	19.72	19.72	3.33%	12,100
Sep 21, 2026	17.40	19.88	17.30	19.08	19.08	10.23%	41,629
Sep 18, 2026	17.17	17.38	16.74	17.31	17.31	3.10%	84,298
Sep 17, 2026	17.58	17.87	16.10	16.79	16.79	-8.73%	76,354
Sep 16, 2026	18.50	19.19	18.07	18.40	18.40	6.46%	7,857
Sep 15, 2026	18.38	18.57	17.20	17.28	17.28	-5.37%	41,193
Sep 14, 2026	18.00	19.48	18.00	18.26	18.26	-12.96%	17,160
Sep 11, 2026	22.21	22.21	20.74	20.98	20.98	-1.55%	29,234
Sep 10, 2026	21.79	22.25	21.15	21.31	21.31	-11.58%	19,716
Sep 9, 2026	26.19	27.24	24.07	24.10	24.10	-10.00%	33,868
Sep 8, 2026	24.79	28.81	24.17	26.78	26.78	22.73%	50,274
Sep 4, 2026	20.11	21.85	20.03	21.82	21.82	11.82%	21,665
Sep 3, 2026	17.55	19.53	17.55	19.51	19.51	8.29%	18,548
Sep 2, 2026	17.78	18.64	17.38	18.02	18.02	-1.37%	17,733
Sep 1, 2026	18.04	18.55	17.90	18.27	18.27	-7.12%	11,579
Aug 31, 2026	19.01	19.73	18.61	19.67	19.67	1.18%	7,003
Aug 28, 2026	19.67	20.33	19.10	19.44	19.44	-6.54%	32,741
Aug 27, 2026	22.07	23.03	20.69	20.80	20.80	-2.75%	29,995
Aug 26, 2026	21.35	21.81	21.35	21.39	21.39	0.18%	2,227
Aug 25, 2026	21.30	22.10	21.19	21.35	21.35	0.87%	7,753
Aug 24, 2026	19.89	21.34	19.23	21.17	21.17	-0.91%	24,444
Aug 21, 2026	22.89	23.15	21.32	21.36	21.36	-4.34%	9,445
Aug 20, 2026	23.72	23.93	21.81	22.33	22.33	-1.59%	11,361
Aug 19, 2026	24.36	24.36	22.08	22.69	22.69	-6.09%	17,862
Aug 18, 2026	27.90	28.42	24.16	24.16	24.16	-23.99%	24,517
Aug 17, 2026	30.50	33.79	30.19	31.79	31.79	2.25%	54,236
Aug 14, 2026	32.43	34.03	30.21	31.09	31.09	-1.18%	21,520
Aug 13, 2026	32.74	39.84	31.46	31.46	31.46	-4.61%	68,981
Aug 12, 2026	32.46	33.50	31.84	32.98	32.98	40.64%	24,021
Aug 11, 2026	24.99	25.22	22.46	23.45	23.45	2.67%	18,889
Aug 10, 2026	23.72	24.62	22.84	22.84	22.84	-5.14%	28,853
Aug 7, 2026	23.69	24.10	21.67	24.08	24.08	12.74%	26,678
Aug 6, 2026	21.84	23.06	21.36	21.36	21.36	-9.88%	21,021