CRWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.51	6.59	5.00	5.89	5.89	-12.09%	261,055
Nov 12, 2026	5.13	7.24	5.10	6.70	6.70	-13.88%	400,395
Nov 11, 2026	6.80	8.10	6.29	7.78	7.78	49.90%	329,922
Nov 10, 2026	5.27	5.68	4.90	5.19	5.19	-1.52%	353,945
Nov 9, 2026	4.71	5.50	4.66	5.27	5.27	10.71%	136,105
Nov 6, 2026	5.06	5.06	4.19	4.76	4.76	13.06%	262,587
Nov 5, 2026	4.88	4.88	3.59	4.21	4.21	-19.96%	282,102
Nov 4, 2026	5.73	6.19	5.20	5.26	5.26	-20.03%	187,069
Nov 3, 2026	5.96	6.61	5.96	6.58	6.58	13.60%	174,583
Nov 2, 2026	7.52	7.52	5.60	5.79	5.79	-16.81%	328,707
Oct 30, 2026	7.52	7.52	6.60	6.96	6.96	-19.54%	71,935
Oct 29, 2026	8.85	9.73	8.60	8.65	8.65	-10.08%	134,993
Oct 28, 2026	8.83	9.62	8.10	9.62	9.62	14.80%	97,827
Oct 27, 2026	7.75	8.47	7.40	8.38	8.38	15.59%	148,794
Oct 26, 2026	6.50	7.88	6.31	7.25	7.25	4.17%	208,042
Oct 23, 2026	7.31	7.42	6.95	6.96	6.96	-5.43%	111,898
Oct 22, 2026	8.33	8.76	7.18	7.36	7.36	-20.52%	186,778
Oct 21, 2026	9.89	9.89	8.59	9.26	9.26	-0.32%	254,928
Oct 20, 2026	8.52	9.97	7.86	9.29	9.29	2.54%	170,162
Oct 19, 2026	10.18	10.18	8.46	9.06	9.06	-0.22%	349,807
Oct 16, 2026	10.65	10.65	8.62	9.08	9.08	-24.27%	296,253
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