BKK:CRWD06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	4.24	4.30	4.20	4.22	4.22	-0.94%	47,659
May 21, 2026	3.98	4.26	3.98	4.26	4.26	7.04%	422,387
May 20, 2026	4.04	4.14	3.98	3.98	3.98	-1.49%	127,146
May 19, 2026	3.86	4.04	3.84	4.04	4.04	4.66%	207,131
May 18, 2026	3.74	3.90	3.74	3.86	3.86	2.66%	411,358
May 15, 2026	3.64	3.78	3.62	3.76	3.76	3.30%	415,513
May 14, 2026	3.54	3.66	3.50	3.64	3.64	2.82%	468,061
May 13, 2026	3.46	3.58	3.46	3.54	3.54	2.31%	905,379
May 12, 2026	3.40	3.52	3.36	3.46	3.46	1.17%	182,940
May 11, 2026	3.24	3.42	3.20	3.42	3.42	5.56%	262,669
May 8, 2026	3.06	3.26	3.06	3.24	3.24	5.88%	744,088
May 7, 2026	3.02	3.06	2.96	3.06	3.06	-	87,780
May 6, 2026	3.08	3.12	3.06	3.06	3.06	-1.29%	128,460
May 5, 2026	2.92	3.10	2.82	3.10	3.10	5.44%	176,026
Apr 30, 2026	2.96	2.98	2.90	2.94	2.94	-1.34%	744,707
Apr 29, 2026	2.96	3.00	2.94	2.98	2.98	-0.67%	690,928
Apr 28, 2026	2.92	3.00	2.88	3.00	3.00	2.74%	73,699
Apr 27, 2026	2.90	2.94	2.84	2.92	2.92	1.39%	53,968
Apr 24, 2026	2.96	2.96	2.86	2.88	2.88	-2.04%	171,241
Apr 23, 2026	2.92	3.00	2.92	2.94	2.94	-	324,653
Apr 22, 2026	2.84	2.96	2.82	2.94	2.94	4.26%	418,403
Apr 21, 2026	2.68	2.82	2.68	2.82	2.82	5.22%	113,852
Apr 20, 2026	2.72	2.76	2.68	2.68	2.68	-2.19%	424,873
Apr 17, 2026	2.68	2.74	2.62	2.74	2.74	2.24%	190,304
Apr 16, 2026	2.60	2.68	2.34	2.68	2.68	3.08%	712,657
Apr 10, 2026	2.72	2.72	2.50	2.60	2.60	-5.11%	991,288
Apr 9, 2026	2.82	2.86	2.72	2.74	2.74	-2.14%	22,187
Apr 8, 2026	2.60	2.80	2.60	2.80	2.80	7.69%	150,631
Apr 7, 2026	2.62	2.62	2.60	2.60	2.60	-0.76%	4,496
Apr 3, 2026	2.54	2.62	2.54	2.62	2.62	2.34%	2,012
Apr 2, 2026	2.58	2.60	2.50	2.56	2.56	-1.54%	21,135
Apr 1, 2026	2.56	2.60	2.52	2.60	2.60	2.36%	129,134
Mar 31, 2026	2.50	2.56	2.48	2.54	2.54	3.25%	37,006
Mar 30, 2026	2.48	2.48	2.38	2.46	2.46	-4.65%	60,121
Mar 27, 2026	2.52	2.60	2.52	2.58	2.58	2.38%	51,036
Mar 26, 2026	2.62	2.62	2.52	2.52	2.52	-3.82%	84,721
Mar 25, 2026	2.70	2.70	2.56	2.62	2.62	-2.96%	45,681
Mar 24, 2026	2.66	2.70	2.64	2.70	2.70	2.27%	32,371
Mar 23, 2026	2.80	2.82	2.64	2.64	2.64	-6.38%	156,115
Mar 20, 2026	2.86	2.90	2.78	2.82	2.82	-0.70%	141,000
Mar 19, 2026	2.84	2.88	2.84	2.84	2.84	0.71%	24,371
Mar 18, 2026	2.76	2.84	2.74	2.82	2.82	2.92%	66,413
Mar 17, 2026	2.88	2.90	2.72	2.74	2.74	-4.86%	64,135
Mar 16, 2026	2.86	2.92	2.84	2.88	2.88	1.41%	66,016
Mar 13, 2026	2.82	2.88	2.82	2.84	2.84	1.43%	74,706
Mar 12, 2026	2.78	2.86	2.78	2.80	2.80	0.72%	10,098
Mar 11, 2026	2.82	2.84	2.72	2.78	2.78	-2.11%	151,966
Mar 10, 2026	2.74	2.84	2.74	2.84	2.84	4.41%	183,060
Mar 9, 2026	2.72	2.74	2.68	2.72	2.72	-	300,717
Mar 6, 2026	2.58	2.74	2.56	2.72	2.72	6.25%	239,085