CRWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	24.75	25.09	23.70	23.70	23.70	-4.51%	4,180
Aug 4, 2026	22.82	25.63	22.82	24.82	24.82	14.38%	37,429
Aug 3, 2026	16.33	22.39	16.33	21.70	21.70	37.85%	48,704
Jul 31, 2026	16.52	16.52	14.88	15.74	15.74	-5.28%	5,804
Jul 30, 2026	13.10	17.33	13.10	16.62	16.62	40.01%	13,079
Jul 29, 2026	13.67	13.67	11.75	11.87	11.87	-17.19%	13,649
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