BKK:CRWD80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	21.30	22.90	21.30	22.60	22.60	5.12%	599,763
Jun 11, 2026	21.30	21.70	20.70	21.50	21.50	3.86%	142,925
Jun 10, 2026	21.60	21.70	20.30	20.70	20.70	-4.61%	523,284
Jun 9, 2026	21.50	22.30	21.40	21.70	21.70	-1.36%	422,780
Jun 8, 2026	22.00	23.30	21.80	22.00	22.00	-5.98%	539,843
Jun 5, 2026	22.00	23.50	21.80	23.40	23.40	7.34%	893,275
Jun 4, 2026	22.00	25.25	21.60	21.80	21.80	-12.45%	906,607
Jun 2, 2026	25.25	25.50	22.00	24.90	24.90	13.18%	561,599
May 29, 2026	21.70	22.00	21.10	22.00	22.00	3.29%	200,936
May 28, 2026	21.10	21.40	20.80	21.30	21.30	0.95%	386,675
May 27, 2026	21.50	22.10	21.10	21.10	21.10	-1.86%	1,581,993
May 26, 2026	21.80	21.80	21.50	21.50	21.50	-2.27%	225,003
May 25, 2026	22.00	22.10	21.10	22.00	22.00	3.77%	284,334
May 22, 2026	21.10	21.50	21.00	21.20	21.20	-	122,806
May 21, 2026	19.80	21.40	19.80	21.20	21.20	6.53%	794,513
May 20, 2026	20.10	20.70	19.90	19.90	19.90	-1.00%	354,535
May 19, 2026	19.50	20.30	19.20	20.10	20.10	3.61%	428,058
May 18, 2026	18.70	19.50	18.50	19.40	19.40	3.19%	440,872
May 15, 2026	18.20	18.90	18.10	18.80	18.80	3.30%	658,578
May 14, 2026	17.60	18.40	17.40	18.20	18.20	2.82%	685,576
May 13, 2026	17.50	17.80	17.30	17.70	17.70	-	387,848
May 12, 2026	17.10	17.70	16.80	17.70	17.70	4.12%	365,309
May 11, 2026	16.10	17.10	15.90	17.00	17.00	5.59%	632,363
May 8, 2026	15.30	16.40	15.30	16.10	16.10	5.92%	808,362
May 7, 2026	15.30	15.30	14.80	15.20	15.20	-0.65%	468,734
May 6, 2026	15.50	15.60	15.20	15.30	15.30	-1.29%	436,507
May 5, 2026	14.70	15.50	14.10	15.50	15.50	5.44%	841,711
Apr 30, 2026	14.90	14.90	14.60	14.70	14.70	-0.68%	349,162
Apr 29, 2026	14.80	15.10	14.60	14.80	14.80	-	467,061
Apr 28, 2026	14.60	14.90	14.40	14.80	14.80	2.07%	430,008
Apr 27, 2026	14.50	14.70	14.20	14.50	14.50	-0.68%	291,528
Apr 24, 2026	14.70	14.80	14.20	14.60	14.60	-0.68%	303,784
Apr 23, 2026	14.70	15.00	14.60	14.70	14.70	-	536,994
Apr 22, 2026	14.10	14.80	14.10	14.70	14.70	4.26%	541,605
Apr 21, 2026	13.40	14.20	13.40	14.10	14.10	4.44%	287,468
Apr 20, 2026	13.50	13.80	13.40	13.50	13.50	-	170,659
Apr 17, 2026	13.50	13.60	13.20	13.50	13.50	-	261,709
Apr 16, 2026	13.00	13.50	11.70	13.50	13.50	3.85%	768,459
Apr 10, 2026	13.70	13.70	12.60	13.00	13.00	-4.41%	540,200
Apr 9, 2026	14.00	14.30	13.60	13.60	13.60	-2.86%	244,996
Apr 8, 2026	13.00	14.00	12.90	14.00	14.00	7.69%	196,706
Apr 7, 2026	12.90	13.00	12.80	13.00	13.00	1.56%	27,283
Apr 3, 2026	12.80	13.00	12.60	12.80	12.80	-	211,677
Apr 2, 2026	13.00	13.00	12.60	12.80	12.80	-1.54%	244,707
Apr 1, 2026	12.80	13.00	12.50	13.00	13.00	0.78%	78,243
Mar 31, 2026	12.50	12.90	12.50	12.90	12.90	4.03%	1,245,558
Mar 30, 2026	12.40	12.60	11.90	12.40	12.40	-3.13%	1,301,136
Mar 27, 2026	12.60	13.00	12.50	12.80	12.80	2.40%	74,195
Mar 26, 2026	13.10	13.10	12.50	12.50	12.50	-4.58%	288,809
Mar 25, 2026	13.50	13.50	12.80	13.10	13.10	-2.96%	208,269