BKK:CRWV03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	2.86	3.02	2.80	2.80	2.80	-6.04%	690,790
Aug 21, 2026	2.96	3.06	2.92	2.98	2.98	-0.67%	674,107
Aug 20, 2026	3.00	3.14	2.92	3.00	3.00	-1.96%	755,166
Aug 19, 2026	3.42	3.44	3.00	3.06	3.06	-9.47%	1,035,413
Aug 18, 2026	3.56	3.62	3.38	3.38	3.38	-5.59%	3,723,162
Aug 17, 2026	3.56	3.64	3.42	3.58	3.58	2.29%	1,522,089
Aug 14, 2026	3.50	3.90	3.48	3.50	3.50	1.16%	6,376,271
Aug 13, 2026	2.94	3.56	2.92	3.46	3.46	18.49%	2,862,617
Aug 11, 2026	3.04	3.08	2.90	2.92	2.92	-4.58%	436,043
Aug 10, 2026	2.92	3.08	2.84	3.06	3.06	6.25%	766,075
Aug 7, 2026	2.92	2.94	2.84	2.88	2.88	-1.37%	991,441
Aug 6, 2026	3.02	3.12	2.88	2.92	2.92	-2.67%	1,583,835
Aug 5, 2026	2.88	3.12	2.84	3.00	3.00	4.17%	2,440,760
Aug 4, 2026	2.38	2.92	2.36	2.88	2.88	19.01%	2,941,450
Aug 3, 2026	2.60	2.60	2.36	2.42	2.42	-6.92%	1,210,720
Jul 31, 2026	2.16	2.64	2.16	2.60	2.60	23.81%	3,153,821
Jul 30, 2026	2.52	2.52	2.04	2.10	2.10	-16.00%	1,567,285
Jul 27, 2026	2.74	2.74	2.44	2.50	2.50	-8.76%	1,414,209
Jul 24, 2026	2.86	2.88	2.68	2.74	2.74	-4.86%	1,685,954
Jul 23, 2026	2.70	2.90	2.68	2.88	2.88	6.67%	1,871,259
Jul 22, 2026	2.58	2.76	2.54	2.70	2.70	4.65%	1,355,658
Jul 21, 2026	2.56	2.68	2.48	2.58	2.58	3.20%	1,114,998
Jul 20, 2026	2.38	2.54	2.32	2.50	2.50	5.04%	909,448
Jul 17, 2026	2.56	2.56	2.32	2.38	2.38	-7.03%	7,570,589
Jul 16, 2026	2.72	2.72	2.52	2.56	2.56	-5.88%	1,908,964
Jul 15, 2026	2.84	2.88	2.66	2.72	2.72	-4.23%	2,857,891