BIT:1CRWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	588.30	588.30	587.50	587.80	-	-0.47%	-
Jun 16, 2026	598.00	598.00	578.50	590.60	590.60	-0.57%	47
Jun 15, 2026	600.80	600.90	587.30	594.00	594.00	-0.67%	25
Jun 12, 2026	596.60	602.00	594.00	598.00	598.00	1.79%	181
Jun 11, 2026	582.40	588.00	582.20	587.50	587.50	4.39%	58
Jun 10, 2026	548.30	571.90	547.40	562.80	562.80	3.19%	127
Jun 9, 2026	571.70	574.60	545.40	545.40	545.40	-4.57%	78
Jun 8, 2026	581.40	586.40	571.50	571.50	571.50	-4.19%	279
Jun 5, 2026	610.00	610.00	596.40	596.50	596.50	-0.47%	201
Jun 4, 2026	574.60	601.90	571.10	599.30	599.30	-8.35%	538
Jun 3, 2026	656.00	666.50	641.30	653.90	653.90	1.63%	305
Jun 2, 2026	668.80	668.90	652.90	643.40	643.40	-2.35%	158
Jun 1, 2026	630.80	659.70	630.80	658.90	658.90	7.72%	216
May 29, 2026	578.40	613.30	575.90	611.70	611.70	7.20%	238
May 28, 2026	558.90	568.00	558.50	570.60	570.60	3.52%	26
May 27, 2026	566.30	566.30	549.30	551.20	551.20	-5.11%	119
May 26, 2026	565.90	577.80	557.90	580.90	580.90	1.27%	99
May 25, 2026	590.80	593.50	573.60	573.60	573.60	-0.73%	61
May 22, 2026	558.40	578.70	558.40	577.80	577.80	3.14%	188
May 21, 2026	556.50	564.80	555.00	560.20	560.20	1.30%	59
May 20, 2026	529.80	553.00	525.80	553.00	553.00	3.06%	222
May 19, 2026	526.70	540.50	526.70	536.60	536.60	3.31%	174
May 18, 2026	506.80	521.30	504.60	519.40	519.40	2.89%	98
May 15, 2026	493.15	502.30	484.30	504.80	504.80	1.68%	313
May 14, 2026	482.35	485.40	475.85	496.45	496.45	5.65%	65
May 13, 2026	466.25	475.40	462.45	469.90	469.90	1.49%	161
May 12, 2026	457.45	465.00	454.40	463.00	463.00	2.46%	218
May 11, 2026	445.10	449.50	443.60	451.90	451.90	2.76%	108
May 8, 2026	430.50	438.45	419.25	439.75	439.75	2.93%	195
May 7, 2026	402.80	428.25	402.00	427.25	427.25	7.32%	232
May 6, 2026	403.40	404.80	390.35	398.10	398.10	-2.46%	48
May 5, 2026	403.90	405.05	403.20	408.15	408.15	2.19%	24
May 4, 2026	389.80	400.55	388.40	399.40	399.40	5.08%	82
Apr 30, 2026	384.50	385.60	384.50	380.10	380.10	-1.20%	51
Apr 29, 2026	387.00	387.30	383.15	384.70	384.70	-0.23%	70
Apr 28, 2026	387.80	395.00	386.65	385.60	385.60	-0.86%	108
Apr 27, 2026	383.35	388.45	383.35	388.95	388.95	3.18%	174
Apr 24, 2026	383.90	384.05	376.95	376.95	376.95	-2.19%	182
Apr 23, 2026	389.05	390.60	383.40	385.40	385.40	-2.26%	75
Apr 22, 2026	389.05	393.60	386.15	394.30	394.30	2.10%	186
Apr 21, 2026	371.60	374.60	371.60	386.20	386.20	6.55%	8
Apr 20, 2026	364.20	365.05	362.25	362.45	362.45	0.88%	48
Apr 17, 2026	355.25	364.05	355.25	359.30	359.30	1.15%	22
Apr 16, 2026	353.25	355.30	349.05	355.20	355.20	2.56%	91
Apr 15, 2026	338.65	346.50	338.65	346.35	346.35	2.87%	137
Apr 14, 2026	342.50	348.75	340.00	336.70	336.70	-1.00%	155
Apr 13, 2026	322.80	340.10	322.80	340.10	340.10	6.00%	93
Apr 10, 2026	340.40	344.30	311.65	320.85	320.85	-6.92%	75
Apr 9, 2026	357.10	357.10	348.20	344.70	344.70	-6.48%	47
Apr 8, 2026	372.70	374.80	372.70	368.60	368.60	6.39%	27