Corgi CRWV 2x Daily ETF (CRWX)
BATS: CRWX · Real-Time Price · USD
11.87
-2.46 (-17.19%)
At close: Jul 29, 2026, 4:00 PM EDT
11.87
0.00 (0.00%)
After-hours: Jul 29, 2026, 8:00 PM EDT
CRWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 13.67 | 13.67 | 11.75 | 12.49 | - | -12.86% | 11,124 |
| Jul 28, 2026 | 14.99 | 14.99 | 13.32 | 14.33 | 14.33 | -10.40% | 9,613 |
| Jul 27, 2026 | 17.05 | 17.05 | 15.62 | 16.00 | 16.00 | -2.47% | 10,552 |
| Jul 24, 2026 | 19.00 | 19.00 | 16.40 | 16.40 | 16.40 | -23.28% | 25,825 |
| Jul 23, 2026 | 21.58 | 22.89 | 21.33 | 21.38 | 21.38 | -3.97% | 2,309 |
| Jul 22, 2026 | 21.89 | 24.06 | 21.86 | 22.27 | 22.26 | 8.65% | 128,752 |
| Jul 21, 2026 | 19.32 | 20.87 | 19.32 | 20.49 | 20.49 | 16.61% | 17,375 |
| Jul 20, 2026 | 18.50 | 19.97 | 17.57 | 17.57 | 17.57 | -0.08% | 2,010 |
| Jul 17, 2026 | 17.25 | 17.93 | 15.88 | 17.59 | 17.59 | 1.04% | 2,142 |
| Jul 16, 2026 | 18.00 | 18.00 | 17.27 | 17.41 | 17.41 | -10.86% | 3,708 |
| Jul 15, 2026 | 20.59 | 20.59 | 18.50 | 19.53 | 19.53 | -6.99% | 9,217 |
| Jul 14, 2026 | 22.20 | 22.66 | 20.70 | 20.99 | 20.99 | -8.01% | 10,004 |
| Jul 13, 2026 | 23.67 | 24.30 | 22.82 | 22.82 | 22.82 | -12.85% | 7,071 |
| Jul 10, 2026 | 27.04 | 27.28 | 26.19 | 26.19 | 26.19 | -1.95% | 6,347 |
| Jul 9, 2026 | 28.75 | 28.75 | 26.71 | 26.71 | 26.71 | -0.75% | 1,647 |
| Jul 8, 2026 | 23.92 | 26.91 | 23.92 | 26.91 | 26.91 | 15.27% | 1,464 |