Cromwell Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.48	0.48	0.47	0.48	0.48	1.05%	3,690,228
Dec 2, 2025	0.47	0.48	0.46	0.48	0.48	1.06%	5,053,668
Dec 1, 2025	0.46	0.47	0.46	0.47	0.47	3.30%	2,956,531
Nov 28, 2025	0.47	0.47	0.45	0.46	0.46	-1.09%	2,707,743
Nov 27, 2025	0.46	0.47	0.46	0.46	0.46	-1.08%	1,725,456
Nov 26, 2025	0.47	0.48	0.46	0.47	0.47	-	2,294,967
Nov 25, 2025	0.47	0.48	0.46	0.47	0.47	-	8,335,594
Nov 24, 2025	0.44	0.47	0.44	0.47	0.47	5.68%	7,551,129
Nov 21, 2025	0.44	0.44	0.44	0.44	0.44	-	1,409,482
Nov 20, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	4,342,880
Nov 19, 2025	0.44	0.45	0.44	0.45	0.45	1.12%	1,451,039
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	-2.20%	1,747,354
Nov 17, 2025	0.46	0.46	0.45	0.46	0.46	-	4,051,716
Nov 14, 2025	0.46	0.47	0.46	0.46	0.46	-2.15%	2,916,454
Nov 13, 2025	0.46	0.47	0.46	0.47	0.47	-	4,259,195
Nov 12, 2025	0.46	0.47	0.45	0.47	0.47	1.09%	1,523,745
Nov 11, 2025	0.46	0.47	0.46	0.46	0.46	1.10%	1,854,073
Nov 10, 2025	0.46	0.47	0.46	0.46	0.46	-1.09%	1,599,156
Nov 7, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	995,310
Nov 6, 2025	0.46	0.47	0.46	0.47	0.47	1.08%	2,294,362
Nov 5, 2025	0.46	0.47	0.45	0.47	0.47	-	6,613,353
Nov 4, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	2,115,957
Nov 3, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	922,907
Oct 31, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	2,650,880
Oct 30, 2025	0.47	0.47	0.45	0.46	0.46	-1.08%	2,520,844
Oct 29, 2025	0.48	0.48	0.47	0.47	0.47	-3.12%	1,640,963
Oct 28, 2025	0.48	0.48	0.47	0.48	0.48	1.05%	2,689,670
Oct 27, 2025	0.48	0.48	0.47	0.48	0.48	1.06%	1,285,045
Oct 24, 2025	0.47	0.48	0.47	0.47	0.47	1.08%	3,913,062
Oct 23, 2025	0.45	0.48	0.45	0.47	0.47	2.20%	4,640,522
Oct 22, 2025	0.46	0.46	0.46	0.46	0.46	-	4,603,814
Oct 21, 2025	0.47	0.47	0.46	0.46	0.46	-	5,396,814
Oct 20, 2025	0.46	0.47	0.46	0.46	0.46	-2.15%	4,577,407
Oct 17, 2025	0.47	0.48	0.46	0.47	0.47	-1.06%	5,427,200
Oct 16, 2025	0.47	0.47	0.47	0.47	0.47	1.08%	3,516,250
Oct 15, 2025	0.47	0.48	0.47	0.47	0.47	-1.06%	4,935,617
Oct 14, 2025	0.47	0.48	0.46	0.47	0.47	-1.05%	1,395,679
Oct 13, 2025	0.46	0.48	0.46	0.48	0.48	2.15%	3,345,627
Oct 10, 2025	0.47	0.47	0.46	0.47	0.47	-2.11%	2,143,987
Oct 9, 2025	0.48	0.48	0.47	0.48	0.48	-	2,888,373
Oct 8, 2025	0.48	0.48	0.47	0.48	0.48	-2.06%	2,458,736
Oct 7, 2025	0.49	0.49	0.48	0.49	0.49	-1.02%	3,630,250
Oct 6, 2025	0.49	0.50	0.49	0.49	0.49	-	1,786,065
Oct 3, 2025	0.49	0.49	0.48	0.49	0.49	1.03%	5,286,485
Oct 2, 2025	0.47	0.49	0.47	0.49	0.49	4.30%	5,718,575
Oct 1, 2025	0.46	0.47	0.45	0.47	0.47	2.20%	8,914,510
Sep 30, 2025	0.47	0.48	0.46	0.46	0.46	-2.15%	11,280,140
Sep 29, 2025	0.47	0.48	0.46	0.47	0.47	-1.06%	2,118,409
Sep 26, 2025	0.50	0.50	0.47	0.47	0.46	-5.05%	4,989,116
Sep 25, 2025	0.49	0.50	0.48	0.50	0.49	3.13%	9,011,448