BKK:CRWD80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	12.70	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	12.90	13.00	12.60	12.80	12.80	-	211,677
Apr 2, 2026	12.60	13.00	12.60	12.80	12.80	-1.54%	244,707
Apr 1, 2026	12.90	13.00	12.50	13.00	13.00	0.78%	78,243
Mar 31, 2026	12.60	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
Mar 24, 2026	13.40	13.50	13.30	13.50	13.50	2.27%	44,979
Mar 23, 2026	13.30	14.10	13.20	13.20	13.20	-5.71%	515,179
Mar 20, 2026	13.90	14.40	13.90	14.00	14.00	-1.41%	174,681
Mar 19, 2026	14.00	14.40	14.00	14.20	14.20	0.71%	269,061
Mar 18, 2026	13.70	14.20	13.70	14.10	14.10	3.68%	215,741
Mar 17, 2026	14.40	14.50	13.60	13.60	13.60	-5.56%	196,073
Mar 16, 2026	14.30	14.50	14.00	14.40	14.40	0.70%	379,736
Mar 13, 2026	14.10	14.30	14.10	14.30	14.30	1.42%	178,116
Mar 12, 2026	14.00	14.30	13.90	14.10	14.10	1.44%	151,006
Mar 11, 2026	14.10	14.10	13.60	13.90	13.90	-1.42%	147,802
Mar 10, 2026	13.60	14.20	13.60	14.10	14.10	4.44%	264,316
Mar 9, 2026	13.30	13.80	13.30	13.50	13.50	-0.74%	381,172
Mar 6, 2026	12.90	13.70	12.80	13.60	13.60	5.43%	517,029
Mar 5, 2026	12.50	12.90	12.10	12.90	12.90	3.20%	573,216
Mar 4, 2026	11.70	12.50	11.70	12.50	12.50	5.93%	535,563
Mar 2, 2026	11.80	11.80	11.20	11.80	11.80	-0.84%	569,022
Feb 27, 2026	11.80	12.00	11.30	11.90	11.90	6.25%	2,226,937
Feb 26, 2026	11.20	11.30	10.90	11.20	11.20	2.75%	710,738
Feb 25, 2026	10.80	11.30	10.70	10.90	10.90	0.93%	465,640
Feb 24, 2026	12.10	12.10	10.70	10.80	10.80	-11.48%	1,532,205
Feb 23, 2026	13.20	13.50	11.80	12.20	12.20	-8.27%	655,275
Feb 20, 2026	13.10	13.30	12.90	13.30	13.30	4.72%	262,244
Feb 19, 2026	13.00	13.10	12.60	12.70	12.70	-0.78%	125,552
Feb 18, 2026	12.90	13.50	12.60	12.80	12.80	-3.76%	233,449
Feb 17, 2026	13.30	13.40	13.20	13.30	13.30	-0.75%	69,445
Feb 16, 2026	12.70	13.50	12.70	13.40	13.40	5.51%	208,101
Feb 13, 2026	12.80	13.00	12.50	12.70	12.70	-1.55%	180,170
Feb 12, 2026	12.90	13.10	12.60	12.90	12.90	-	196,301
Feb 11, 2026	12.80	13.10	12.50	12.90	12.90	0.78%	248,235
Feb 10, 2026	12.50	12.80	12.10	12.80	12.80	1.59%	374,106
Feb 9, 2026	12.40	12.60	11.90	12.60	12.60	3.28%	581,890
Feb 6, 2026	12.10	13.20	11.80	12.20	12.20	-7.58%	425,854
Feb 5, 2026	13.30	13.40	12.70	13.20	13.20	-0.75%	353,367
Feb 4, 2026	13.80	14.00	13.20	13.30	13.30	-3.62%	333,669
Feb 3, 2026	13.80	14.20	13.80	13.80	13.80	-	205,328
Feb 2, 2026	13.80	14.10	13.60	13.80	13.80	0.73%	196,084
Jan 30, 2026	14.50	14.50	13.50	13.70	13.70	-5.52%	1,034,696
Jan 29, 2026	15.10	15.20	14.50	14.50	14.50	-3.33%	703,831