Cromwell Property Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.42	0.43	0.42	0.42	0.42	-2.35%	3,221,305
May 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	1,525,100
May 14, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	3,550,676
May 13, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	1,111,729
May 12, 2026	0.42	0.42	0.41	0.42	0.42	-	2,733,755
May 11, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	4,281,590
May 8, 2026	0.42	0.42	0.41	0.42	0.42	-1.18%	3,215,245
May 7, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	6,763,447
May 6, 2026	0.42	0.43	0.41	0.41	0.41	-	3,533,987
May 5, 2026	0.41	0.41	0.40	0.41	0.41	-	1,746,494
May 4, 2026	0.40	0.42	0.40	0.41	0.41	1.23%	1,964,835
May 1, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	2,477,536
Apr 30, 2026	0.40	0.40	0.40	0.40	0.40	-	3,371,368
Apr 29, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	6,613,830
Apr 28, 2026	0.40	0.40	0.39	0.40	0.40	2.60%	3,670,697
Apr 27, 2026	0.39	0.40	0.39	0.39	0.39	-	1,141,810
Apr 24, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	1,295,934
Apr 23, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	3,604,576
Apr 22, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	2,944,865
Apr 21, 2026	0.40	0.42	0.40	0.41	0.41	1.23%	3,409,289
Apr 20, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	2,164,047
Apr 17, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	987,957
Apr 16, 2026	0.40	0.41	0.39	0.41	0.41	3.80%	4,537,971
Apr 15, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	2,458,138
Apr 14, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	6,083,108
Apr 13, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	2,981,063
Apr 10, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	2,442,288
Apr 9, 2026	0.39	0.40	0.39	0.39	0.39	-	3,099,605
Apr 8, 2026	0.39	0.40	0.39	0.39	0.39	-	3,706,152
Apr 7, 2026	0.39	0.39	0.39	0.39	0.39	-	1,569,169
Apr 2, 2026	0.40	0.40	0.39	0.39	0.39	-	1,174,154
Apr 1, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	4,216,868
Mar 31, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	1,190,760
Mar 30, 2026	0.39	0.39	0.38	0.39	0.38	-	1,478,391
Mar 27, 2026	0.40	0.41	0.39	0.39	0.38	-2.50%	8,624,592
Mar 26, 2026	0.40	0.41	0.40	0.40	0.39	-	5,799,370
Mar 25, 2026	0.40	0.40	0.40	0.40	0.39	1.27%	1,055,235
Mar 24, 2026	0.40	0.40	0.39	0.40	0.39	-	1,357,975
Mar 23, 2026	0.38	0.40	0.38	0.40	0.39	-	3,496,870
Mar 20, 2026	0.40	0.41	0.39	0.40	0.39	-1.25%	7,742,681
Mar 19, 2026	0.41	0.41	0.40	0.40	0.39	-2.44%	2,412,831
Mar 18, 2026	0.41	0.41	0.40	0.41	0.40	2.50%	2,442,924
Mar 17, 2026	0.40	0.41	0.39	0.40	0.39	1.27%	2,689,876
Mar 16, 2026	0.40	0.40	0.40	0.40	0.39	-1.25%	932,642
Mar 13, 2026	0.41	0.41	0.40	0.40	0.39	-2.44%	1,608,781
Mar 12, 2026	0.41	0.41	0.40	0.41	0.40	1.23%	3,469,242
Mar 11, 2026	0.40	0.41	0.40	0.41	0.40	1.25%	2,223,133
Mar 10, 2026	0.40	0.41	0.40	0.40	0.39	-	2,696,006
Mar 9, 2026	0.41	0.41	0.39	0.40	0.39	-2.44%	4,064,496
Mar 6, 2026	0.41	0.42	0.41	0.41	0.40	-	981,088