BIT:1CRWD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	174.88	176.68	173.34	176.68	-	-1.69%	-
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
May 18, 2026	126.70	130.33	126.15	129.85	129.85	2.89%	392
May 15, 2026	123.29	125.58	121.08	126.20	126.20	1.68%	1,252
May 14, 2026	120.59	121.35	118.96	124.11	124.11	5.65%	260
May 13, 2026	116.56	118.85	115.61	117.48	117.48	1.49%	644
May 12, 2026	114.36	116.25	113.60	115.75	115.75	2.46%	872
May 11, 2026	111.28	112.38	110.90	112.98	112.98	2.76%	432
May 8, 2026	107.63	109.61	104.81	109.94	109.94	2.93%	780
May 7, 2026	100.70	107.06	100.50	106.81	106.81	7.32%	928
May 6, 2026	100.85	101.20	97.59	99.53	99.53	-2.46%	192
May 5, 2026	100.98	101.26	100.80	102.04	102.04	2.19%	96
May 4, 2026	97.45	100.14	97.10	99.85	99.85	5.08%	328
Apr 30, 2026	96.13	96.40	96.13	95.03	95.03	-1.20%	204
Apr 29, 2026	96.75	96.83	95.79	96.18	96.18	-0.23%	280
Apr 28, 2026	96.95	98.75	96.66	96.40	96.40	-0.86%	432