GraniteShares YieldBOOST CRWV ETF (CWY)
NASDAQ: CWY · Real-Time Price · USD
24.27
-0.29 (-1.19%)
At close: May 7, 2026, 4:00 PM EDT
24.13
-0.14 (-0.57%)
After-hours: May 7, 2026, 5:36 PM EDT
CWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 24.46 | 24.46 | 24.15 | 24.27 | 24.27 | -1.19% | 7,211 |
| May 6, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 1.49% | 714 |
| May 5, 2026 | 24.12 | 24.29 | 24.12 | 24.20 | 24.20 | 0.27% | 1,129 |
| May 4, 2026 | 24.08 | 24.18 | 24.08 | 24.14 | 24.14 | 1.54% | 1,830 |
| May 1, 2026 | 23.47 | 23.78 | 23.40 | 23.77 | 23.77 | 0.06% | 1,590 |
| Apr 30, 2026 | 23.96 | 23.96 | 23.73 | 23.76 | 23.31 | -0.18% | 2,282 |
| Apr 29, 2026 | 23.81 | 23.81 | 23.71 | 23.80 | 23.35 | 1.83% | 1,090 |
| Apr 28, 2026 | 23.53 | 23.53 | 23.35 | 23.37 | 22.93 | -1.85% | 1,101 |
| Apr 27, 2026 | 24.01 | 24.01 | 23.81 | 23.81 | 23.36 | -1.60% | 2,253 |
| Apr 24, 2026 | 24.97 | 24.97 | 24.20 | 24.20 | 23.74 | -4.28% | 5,197 |
| Apr 23, 2026 | 25.53 | 25.64 | 25.28 | 25.28 | 24.33 | -1.23% | 3,182 |
| Apr 22, 2026 | 25.42 | 25.64 | 25.42 | 25.60 | 24.63 | 1.79% | 3,823 |
| Apr 21, 2026 | 25.29 | 25.29 | 25.15 | 25.15 | 24.20 | -0.86% | 3,875 |
| Apr 20, 2026 | 25.00 | 25.41 | 25.00 | 25.37 | 24.41 | 1.04% | 997 |
| Apr 17, 2026 | 25.22 | 25.26 | 25.03 | 25.11 | 24.16 | -1.88% | 5,506 |
| Apr 16, 2026 | 25.56 | 25.61 | 25.43 | 25.59 | 24.15 | 0.48% | 6,662 |
| Apr 15, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 24.04 | 0.51% | 36,691 |