BIT:1CRWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	162.28	163.86	161.66	162.00	162.00	0.30%	230
Jul 24, 2026	162.34	162.34	160.24	161.52	161.52	0.65%	180
Jul 23, 2026	163.90	166.08	163.90	160.48	160.48	-2.63%	66
Jul 22, 2026	168.88	168.88	164.74	164.82	164.82	-1.94%	37
Jul 21, 2026	174.14	175.96	168.44	168.08	168.08	-5.33%	222
Jul 20, 2026	178.16	179.20	176.82	177.54	177.54	-1.53%	195
Jul 17, 2026	176.20	180.00	175.86	180.30	180.30	0.01%	131
Jul 16, 2026	180.10	180.10	179.14	180.28	180.28	0.01%	37
Jul 15, 2026	184.44	187.28	179.46	180.26	180.26	0.10%	140
Jul 14, 2026	162.88	177.06	162.88	180.08	180.08	9.15%	58
Jul 13, 2026	164.12	164.50	160.00	164.98	164.98	0.16%	70
Jul 10, 2026	173.60	174.96	164.80	164.72	164.72	-3.56%	42
Jul 9, 2026	171.00	171.48	171.00	170.80	170.80	4.29%	65
Jul 8, 2026	165.50	165.50	164.56	163.78	163.78	-5.50%	41
Jul 7, 2026	174.88	176.68	173.34	173.32	173.32	-3.56%	249
Jul 6, 2026	169.78	181.96	166.36	179.72	179.72	4.96%	348
Jul 3, 2026	168.02	177.94	160.90	171.22	171.22	-0.45%	361
Jul 2, 2026	169.76	173.30	168.48	172.00	172.00	0.51%	135
Jul 1, 2026	164.84	173.24	164.84	171.12	171.12	2.28%	369
Jun 30, 2026	164.35	166.13	162.78	167.30	167.30	2.39%	132
Jun 29, 2026	154.30	163.30	153.55	163.40	163.40	7.46%	164
Jun 26, 2026	149.23	151.28	148.15	152.05	152.05	1.43%	284
Jun 25, 2026	148.03	150.50	147.50	149.90	149.90	0.25%	1,600
Jun 24, 2026	150.28	150.28	148.65	149.53	149.53	0.07%	332
Jun 23, 2026	145.85	149.20	145.18	149.43	149.43	-1.04%	248
Jun 22, 2026	150.43	155.30	148.53	151.00	151.00	2.39%	560
Jun 19, 2026	147.48	147.48	147.48	147.48	147.48	0.19%	-
Jun 18, 2026	149.45	150.70	145.13	147.20	147.20	-0.24%	328
Jun 17, 2026	147.08	148.68	146.88	147.55	147.55	-0.07%	276
Jun 16, 2026	149.50	149.50	144.63	147.65	147.65	-0.57%	188
Jun 15, 2026	150.20	150.23	146.83	148.50	148.50	-0.67%	100
Jun 12, 2026	149.15	150.50	148.50	149.50	149.50	1.79%	724
Jun 11, 2026	145.60	147.00	145.55	146.88	146.88	4.39%	232
Jun 10, 2026	137.08	142.98	136.85	140.70	140.70	3.19%	508
Jun 9, 2026	142.93	143.65	136.35	136.35	136.35	-4.57%	312
Jun 8, 2026	145.35	146.60	142.88	142.88	142.88	-4.19%	1,116
Jun 5, 2026	152.50	152.50	149.10	149.13	149.13	-0.47%	804
Jun 4, 2026	143.65	150.48	142.78	149.83	149.83	-8.35%	2,152
Jun 3, 2026	164.00	166.63	160.33	163.48	163.48	1.63%	1,220
Jun 2, 2026	167.20	167.23	163.23	160.85	160.85	-2.35%	632
Jun 1, 2026	157.70	164.93	157.70	164.73	164.73	7.72%	864
May 29, 2026	144.60	153.33	143.98	152.93	152.93	7.20%	952
May 28, 2026	139.73	142.00	139.63	142.65	142.65	3.52%	104
May 27, 2026	141.58	141.58	137.33	137.80	137.80	-5.11%	476
May 26, 2026	141.48	144.45	139.48	145.23	145.23	1.27%	396
May 25, 2026	147.70	148.38	143.40	143.40	143.40	-0.73%	244
May 22, 2026	139.60	144.68	139.60	144.45	144.45	3.14%	752
May 21, 2026	139.13	141.20	138.75	140.05	140.05	1.30%	236
May 20, 2026	132.45	138.25	131.45	138.25	138.25	3.06%	888
May 19, 2026	131.68	135.13	131.68	134.15	134.15	3.31%	696