SPDR Bloomberg Convertible Securities ETF (CWB)
NYSEARCA: CWB · Real-Time Price · USD
83.82
-1.10 (-1.30%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 84.15 | 84.32 | 83.18 | 83.82 | 83.82 | -1.30% | 809,332 |
| Jul 31, 2025 | 85.12 | 85.44 | 84.84 | 84.92 | 84.80 | 0.05% | 490,407 |
| Jul 30, 2025 | 85.03 | 85.25 | 84.57 | 84.88 | 84.76 | 0.37% | 382,545 |
| Jul 29, 2025 | 85.42 | 85.44 | 84.57 | 84.57 | 84.45 | -0.62% | 521,585 |
| Jul 28, 2025 | 85.48 | 85.50 | 85.01 | 85.10 | 84.98 | -0.29% | 531,408 |
| Jul 25, 2025 | 85.48 | 85.48 | 85.01 | 85.35 | 85.23 | 0.07% | 378,459 |
| Jul 24, 2025 | 85.39 | 85.51 | 85.18 | 85.29 | 85.17 | -0.12% | 421,671 |
| Jul 23, 2025 | 85.41 | 85.50 | 85.03 | 85.39 | 85.27 | 0.13% | 605,146 |
| Jul 22, 2025 | 85.02 | 85.38 | 84.35 | 85.28 | 85.16 | 0.38% | 3,736,009 |
| Jul 21, 2025 | 85.60 | 85.60 | 84.91 | 84.96 | 84.84 | -0.27% | 274,989 |
| Jul 18, 2025 | 85.59 | 85.60 | 85.00 | 85.19 | 85.07 | 0.46% | 238,249 |
| Jul 17, 2025 | 84.72 | 85.58 | 84.42 | 84.80 | 84.68 | 0.21% | 431,484 |
| Jul 16, 2025 | 84.30 | 84.67 | 83.98 | 84.62 | 84.50 | 0.45% | 283,919 |
| Jul 15, 2025 | 84.06 | 84.49 | 84.06 | 84.24 | 84.12 | 0.01% | 460,292 |
| Jul 14, 2025 | 83.59 | 84.25 | 83.56 | 84.23 | 84.11 | 0.74% | 680,979 |
| Jul 11, 2025 | 83.78 | 83.92 | 83.47 | 83.61 | 83.49 | -0.25% | 182,664 |
| Jul 10, 2025 | 83.68 | 84.00 | 83.49 | 83.82 | 83.70 | 0.43% | 278,316 |
| Jul 9, 2025 | 83.29 | 83.48 | 82.92 | 83.46 | 83.34 | 0.45% | 262,138 |
| Jul 8, 2025 | 83.16 | 83.19 | 82.78 | 83.09 | 82.97 | 0.25% | 268,409 |
| Jul 7, 2025 | 83.10 | 83.16 | 82.69 | 82.88 | 82.76 | -0.26% | 497,325 |
| Jul 3, 2025 | 83.04 | 83.29 | 83.00 | 83.10 | 82.98 | 0.45% | 402,251 |
| Jul 2, 2025 | 82.11 | 82.83 | 82.00 | 82.73 | 82.61 | 0.53% | 608,254 |
| Jul 1, 2025 | 82.41 | 82.71 | 81.85 | 82.29 | 82.17 | -0.45% | 1,122,150 |
| Jun 30, 2025 | 82.43 | 82.67 | 82.41 | 82.66 | 82.45 | 0.50% | 576,722 |
| Jun 27, 2025 | 82.18 | 82.52 | 81.93 | 82.25 | 82.04 | 0.21% | 429,137 |
| Jun 26, 2025 | 81.91 | 82.12 | 81.62 | 82.08 | 81.87 | 0.71% | 954,800 |
| Jun 25, 2025 | 81.95 | 81.95 | 81.33 | 81.50 | 81.29 | -0.18% | 172,004 |
| Jun 24, 2025 | 81.22 | 81.77 | 81.12 | 81.65 | 81.44 | 0.95% | 277,038 |
| Jun 23, 2025 | 80.31 | 80.92 | 80.00 | 80.88 | 80.68 | 0.33% | 263,708 |
| Jun 20, 2025 | 80.90 | 80.91 | 80.32 | 80.61 | 80.41 | 0.07% | 240,960 |
| Jun 18, 2025 | 80.56 | 80.75 | 80.39 | 80.55 | 80.35 | 0.14% | 235,821 |
| Jun 17, 2025 | 80.48 | 80.75 | 80.19 | 80.44 | 80.24 | -0.54% | 170,158 |
| Jun 16, 2025 | 80.88 | 80.99 | 80.55 | 80.88 | 80.68 | 0.76% | 804,017 |
| Jun 13, 2025 | 80.47 | 80.66 | 80.12 | 80.27 | 80.07 | -0.71% | 234,747 |
| Jun 12, 2025 | 80.92 | 81.01 | 80.78 | 80.84 | 80.64 | -0.46% | 244,025 |
| Jun 11, 2025 | 81.67 | 81.83 | 81.06 | 81.21 | 81.01 | -0.07% | 349,578 |
| Jun 10, 2025 | 81.30 | 81.39 | 80.98 | 81.27 | 81.07 | 0.01% | 278,834 |
| Jun 9, 2025 | 81.00 | 81.55 | 80.98 | 81.26 | 81.06 | 0.17% | 844,470 |
| Jun 6, 2025 | 80.97 | 81.15 | 80.81 | 81.12 | 80.92 | 0.77% | 401,195 |
| Jun 5, 2025 | 80.78 | 80.91 | 80.25 | 80.50 | 80.30 | -0.09% | 429,471 |
| Jun 4, 2025 | 80.55 | 80.80 | 80.33 | 80.57 | 80.37 | 0.30% | 484,442 |
| Jun 3, 2025 | 79.87 | 80.42 | 79.84 | 80.33 | 80.13 | 0.71% | 528,457 |
| Jun 2, 2025 | 79.33 | 80.01 | 79.13 | 79.76 | 79.56 | -0.01% | 715,748 |
| May 30, 2025 | 79.68 | 79.83 | 79.24 | 79.77 | 79.41 | 0.04% | 221,936 |
| May 29, 2025 | 80.18 | 80.18 | 79.61 | 79.74 | 79.38 | -0.10% | 245,874 |
| May 28, 2025 | 80.09 | 80.19 | 79.75 | 79.82 | 79.46 | -0.35% | 285,484 |
| May 27, 2025 | 80.08 | 80.28 | 79.85 | 80.10 | 79.74 | 0.62% | 373,782 |
| May 23, 2025 | 79.28 | 79.76 | 79.23 | 79.61 | 79.25 | -0.11% | 321,016 |
| May 22, 2025 | 79.69 | 79.88 | 79.48 | 79.70 | 79.34 | 0.05% | 331,065 |
| May 21, 2025 | 80.45 | 80.96 | 79.52 | 79.66 | 79.30 | -1.30% | 461,874 |