BIT:1CRWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	195.68	195.68	189.86	189.68	189.68	-1.79%	124
Aug 13, 2026	192.64	194.54	182.58	193.14	193.14	0.35%	379
Aug 12, 2026	188.82	194.36	188.82	192.46	192.46	-0.11%	7
Aug 11, 2026	193.94	193.94	192.68	192.68	192.68	-0.95%	217
Aug 10, 2026	185.42	195.00	185.42	194.52	194.52	6.12%	306
Aug 7, 2026	182.80	185.00	182.56	183.30	183.30	2.29%	259
Aug 6, 2026	183.58	183.58	175.28	179.20	179.20	-2.47%	328
Aug 5, 2026	184.66	187.36	184.66	183.74	183.74	0.79%	145
Aug 4, 2026	177.64	182.08	176.90	182.30	182.30	6.58%	157
Aug 3, 2026	167.82	171.72	167.82	171.04	171.04	4.60%	96
Jul 31, 2026	161.44	164.32	161.44	163.52	163.52	4.27%	674
Jul 30, 2026	161.16	161.16	157.60	156.82	156.82	-0.61%	647
Jul 29, 2026	160.86	160.86	157.78	157.78	157.78	-1.23%	7
Jul 28, 2026	159.22	159.22	155.50	159.74	159.74	-1.40%	118
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