Cromwell Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.43	0.43	0.42	0.43	0.43	-	1,377,941
Feb 4, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	3,461,444
Feb 3, 2026	0.43	0.43	0.42	0.43	0.43	-	1,781,848
Feb 2, 2026	0.42	0.43	0.41	0.43	0.43	3.66%	2,000,074
Jan 30, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	2,479,222
Jan 29, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,410,698
Jan 28, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	1,767,656
Jan 27, 2026	0.43	0.44	0.43	0.43	0.43	-	1,537,960
Jan 23, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	1,854,756
Jan 22, 2026	0.44	0.44	0.43	0.44	0.44	-	2,289,888
Jan 21, 2026	0.44	0.44	0.43	0.44	0.44	-	1,349,955
Jan 20, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	3,866,690
Jan 19, 2026	0.45	0.45	0.44	0.45	0.45	-2.20%	3,184,767
Jan 16, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	1,618,814
Jan 15, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	2,443,103
Jan 14, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	1,509,941
Jan 13, 2026	0.46	0.47	0.45	0.45	0.45	-2.20%	3,343,224
Jan 12, 2026	0.46	0.47	0.45	0.46	0.46	-	5,145,830
Jan 9, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	1,452,173
Jan 8, 2026	0.46	0.46	0.46	0.46	0.46	-	711,039
Jan 7, 2026	0.47	0.47	0.46	0.46	0.46	-	2,147,229
Jan 6, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	1,324,432
Jan 5, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	2,699,675
Jan 2, 2026	0.47	0.48	0.47	0.48	0.48	3.26%	1,146,646
Dec 31, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	1,606,812
Dec 30, 2025	0.48	0.49	0.47	0.48	0.48	-2.06%	2,965,907
Dec 29, 2025	0.49	0.49	0.48	0.49	0.48	-1.02%	2,436,286
Dec 24, 2025	0.49	0.49	0.49	0.49	0.48	-	658,792
Dec 23, 2025	0.49	0.49	0.48	0.49	0.48	-	947,812
Dec 22, 2025	0.48	0.49	0.48	0.49	0.48	2.08%	1,570,898
Dec 19, 2025	0.48	0.48	0.48	0.48	0.47	-	3,341,708
Dec 18, 2025	0.47	0.48	0.47	0.48	0.47	1.05%	3,118,023
Dec 17, 2025	0.46	0.48	0.46	0.48	0.47	2.15%	1,874,728
Dec 16, 2025	0.47	0.47	0.45	0.47	0.46	-2.11%	4,859,444
Dec 15, 2025	0.46	0.48	0.46	0.48	0.47	2.15%	2,037,986
Dec 12, 2025	0.48	0.48	0.47	0.47	0.46	-1.06%	3,941,646
Dec 11, 2025	0.47	0.47	0.47	0.47	0.46	-1.05%	1,489,172
Dec 10, 2025	0.47	0.48	0.46	0.48	0.47	2.15%	3,967,021
Dec 9, 2025	0.48	0.48	0.47	0.47	0.46	-2.11%	3,512,315
Dec 8, 2025	0.48	0.48	0.48	0.48	0.47	-1.04%	1,894,880
Dec 5, 2025	0.48	0.49	0.48	0.48	0.47	-	3,117,243
Dec 4, 2025	0.48	0.48	0.47	0.48	0.47	-	2,881,414
Dec 3, 2025	0.48	0.48	0.47	0.48	0.47	1.05%	3,690,228
Dec 2, 2025	0.47	0.48	0.46	0.48	0.47	1.06%	5,053,668
Dec 1, 2025	0.46	0.47	0.46	0.47	0.46	3.30%	2,956,531
Nov 28, 2025	0.47	0.47	0.45	0.46	0.45	-1.09%	2,822,490
Nov 27, 2025	0.46	0.47	0.46	0.46	0.45	-1.08%	1,725,456
Nov 26, 2025	0.47	0.48	0.46	0.47	0.46	-	2,294,967
Nov 25, 2025	0.47	0.48	0.46	0.47	0.46	-	8,335,594
Nov 24, 2025	0.44	0.47	0.44	0.47	0.46	5.68%	7,562,315