BKK:CRWV03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	1.59	1.76	1.57	1.59	1.59	-9.66%	2,828,519
Nov 4, 2026	1.73	1.82	1.68	1.76	1.76	1.73%	1,002,726
Nov 3, 2026	1.91	1.94	1.69	1.73	1.73	-8.95%	930,816
Nov 2, 2026	1.91	1.92	1.81	1.90	1.90	-1.55%	2,233,090
Oct 30, 2026	2.02	2.16	1.92	1.93	1.93	-4.46%	896,154
Oct 29, 2026	2.06	2.16	1.98	2.02	2.02	-0.98%	1,256,891
Oct 28, 2026	1.92	2.06	1.90	2.04	2.04	8.51%	2,836,573
Oct 27, 2026	1.78	1.95	1.75	1.88	1.88	5.62%	2,762,356
Oct 26, 2026	2.00	2.02	1.75	1.78	1.78	-9.64%	3,040,166
Oct 22, 2026	2.14	2.18	1.97	1.97	1.97	-7.08%	2,789,035
Oct 21, 2026	2.00	2.20	1.94	2.12	2.12	6.00%	3,078,097
Oct 20, 2026	2.18	2.22	2.00	2.00	2.00	-4.76%	3,635,748
Oct 19, 2026	2.12	2.32	2.02	2.10	2.10	1.94%	4,154,337
Oct 15, 2026	2.16	2.54	2.06	2.06	2.06	-20.16%	5,147,648
Oct 14, 2026	2.66	2.74	2.58	2.58	2.58	-6.52%	3,570,372
Oct 12, 2026	2.80	2.84	2.76	2.76	2.76	-1.43%	755,125
Oct 9, 2026	2.92	2.94	2.74	2.80	2.80	-4.76%	1,110,013
Oct 8, 2026	3.04	3.06	2.92	2.94	2.94	-3.29%	1,912,768
Oct 7, 2026	3.08	3.12	2.98	3.04	3.04	2.70%	1,500,155
Oct 6, 2026	2.96	3.06	2.94	2.96	2.96	-2.63%	508,830
Oct 5, 2026	3.02	3.10	3.00	3.04	3.04	1.33%	1,328,395
Oct 2, 2026	2.98	3.00	2.86	3.00	3.00	1.35%	1,728,101
Oct 1, 2026	2.94	3.02	2.88	2.96	2.96	2.07%	1,452,586
Sep 30, 2026	2.88	3.04	2.88	2.90	2.90	0.69%	722,739
Sep 29, 2026	2.86	2.94	2.82	2.88	2.88	0.70%	643,573
Sep 28, 2026	2.90	3.08	2.86	2.86	2.86	-6.54%	738,229
Sep 25, 2026	3.04	3.08	2.88	3.06	3.06	7.75%	1,949,057
Sep 24, 2026	2.92	3.02	2.84	2.84	2.84	-2.07%	1,213,427
Sep 23, 2026	2.90	2.96	2.82	2.90	2.90	3.57%	892,133
Sep 22, 2026	2.86	2.90	2.72	2.80	2.80	1.45%	2,348,067
Sep 21, 2026	2.74	2.78	2.66	2.76	2.76	1.47%	2,568,307
Sep 18, 2026	2.78	2.78	2.62	2.72	2.72	-6.85%	4,996,980
Sep 17, 2026	2.88	2.98	2.74	2.92	2.92	5.80%	823,850
Sep 16, 2026	2.78	2.80	2.70	2.76	2.76	-0.72%	519,249
Sep 15, 2026	2.74	2.86	2.70	2.78	2.78	0.72%	746,835
Sep 14, 2026	2.86	3.10	2.76	2.76	2.76	-8.61%	793,586
Sep 11, 2026	3.02	3.02	3.02	3.02	3.02	-0.66%	4,600
Sep 10, 2026	3.06	3.30	3.04	3.04	3.04	-7.88%	1,075,962
Sep 9, 2026	3.00	3.42	3.00	3.30	3.30	10.74%	2,903,238
Sep 8, 2026	2.88	3.02	2.88	2.98	2.98	3.47%	441,491
Sep 7, 2026	2.98	2.98	2.80	2.88	2.88	2.13%	619,391
Sep 4, 2026	2.66	2.82	2.60	2.82	2.82	6.02%	589,206
Sep 3, 2026	2.70	2.74	2.64	2.66	2.66	-1.48%	745,153
Sep 2, 2026	2.72	2.76	2.68	2.70	2.70	-2.17%	673,802
Sep 1, 2026	2.78	2.84	2.74	2.76	2.76	-	309,280
Aug 31, 2026	2.84	2.90	2.74	2.76	2.76	-2.13%	560,757
Aug 28, 2026	2.88	3.04	2.82	2.82	2.82	-7.24%	735,861
Aug 27, 2026	2.90	3.08	2.84	3.04	3.04	5.56%	610,596
Aug 26, 2026	2.92	2.96	2.86	2.88	2.88	-0.69%	523,899
Aug 25, 2026	2.82	2.90	2.72	2.90	2.90	3.57%	569,005