IST:CWENE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	36.18	36.40	34.56	35.58	35.58	-1.98%	46,873,930
Apr 16, 2026	36.40	37.42	35.42	36.30	36.30	5.89%	96,132,300
Apr 15, 2026	35.16	35.20	33.90	34.28	34.28	-1.21%	31,493,860
Apr 14, 2026	34.00	35.90	33.50	34.70	34.70	2.78%	83,641,050
Apr 13, 2026	33.64	35.00	32.52	33.76	33.76	2.55%	103,917,300
Apr 10, 2026	32.88	34.00	32.56	32.92	32.92	1.11%	33,781,270
Apr 9, 2026	31.42	33.22	30.98	32.56	32.56	4.03%	60,363,660
Apr 8, 2026	31.00	31.84	30.36	31.30	31.30	4.96%	38,456,260
Apr 7, 2026	31.82	32.00	29.72	29.82	29.82	-5.87%	32,959,320
Apr 6, 2026	30.48	31.68	30.18	31.68	31.68	5.74%	53,283,410
Apr 3, 2026	29.40	31.20	29.16	29.96	29.96	1.90%	38,551,600
Apr 2, 2026	28.88	29.50	28.62	29.40	29.40	0.55%	16,876,364
Apr 1, 2026	29.50	30.06	29.24	29.24	29.24	-0.41%	19,951,750
Mar 31, 2026	29.46	29.78	29.02	29.36	29.36	-0.81%	20,196,490
Mar 30, 2026	29.40	29.74	28.88	29.60	29.60	-	36,352,320
Mar 27, 2026	28.58	29.60	28.16	29.60	29.60	3.79%	24,802,430
Mar 26, 2026	29.30	29.54	28.46	28.52	28.52	-2.46%	11,375,870
Mar 25, 2026	29.02	29.96	29.00	29.24	29.24	1.32%	17,360,920
Mar 24, 2026	29.42	29.48	28.86	28.86	28.86	-2.17%	29,014,480
Mar 23, 2026	28.98	29.54	27.78	29.50	29.50	2.22%	33,144,870
Mar 19, 2026	28.86	28.94	28.46	28.86	28.86	-0.55%	4,315,483
Mar 18, 2026	29.68	29.74	28.82	29.02	29.02	-1.89%	14,383,620
Mar 17, 2026	29.90	29.92	29.46	29.58	29.58	-0.60%	12,831,080
Mar 16, 2026	29.72	30.30	29.20	29.76	29.76	0.81%	21,437,250
Mar 13, 2026	29.30	29.68	28.90	29.52	29.52	0.41%	19,158,360
Mar 12, 2026	28.94	29.60	28.70	29.40	29.40	1.03%	14,459,250
Mar 11, 2026	29.60	29.84	28.86	29.10	29.10	-2.61%	10,779,820
Mar 10, 2026	29.20	30.14	28.80	29.88	29.88	4.84%	46,897,990
Mar 9, 2026	28.62	29.14	27.74	28.50	28.50	-0.35%	14,283,640
Mar 6, 2026	28.50	29.32	28.30	28.60	28.60	0.21%	27,747,800
Mar 5, 2026	28.58	29.24	27.90	28.54	28.54	2.66%	31,982,000
Mar 4, 2026	28.40	29.24	27.60	27.80	27.80	-1.56%	27,398,040
Mar 3, 2026	28.80	29.32	28.22	28.24	28.24	-2.62%	18,098,240
Mar 2, 2026	28.00	29.40	28.00	29.00	29.00	-4.92%	27,638,660
Feb 27, 2026	30.30	32.66	30.10	30.50	30.50	0.33%	93,661,590
Feb 26, 2026	30.00	31.76	29.42	30.40	30.40	1.13%	52,867,240
Feb 25, 2026	32.50	32.50	30.00	30.06	30.06	-4.57%	28,897,390
Feb 24, 2026	31.92	32.04	31.10	31.50	31.50	-1.62%	35,164,626
Feb 23, 2026	31.80	32.26	31.70	32.02	32.02	0.69%	17,917,250
Feb 20, 2026	31.50	31.80	31.10	31.80	31.80	0.95%	10,931,070
Feb 19, 2026	32.42	33.28	31.02	31.50	31.50	-2.66%	46,524,260
Feb 18, 2026	33.02	33.04	32.08	32.36	32.36	-1.94%	35,020,620
Feb 17, 2026	32.74	33.00	32.40	33.00	33.00	0.30%	43,497,060
Feb 16, 2026	32.44	33.30	32.06	32.90	32.90	1.86%	77,118,130
Feb 13, 2026	32.04	32.50	31.88	32.30	32.30	0.75%	27,149,350
Feb 12, 2026	32.70	32.72	32.06	32.06	32.06	-1.96%	20,481,570
Feb 11, 2026	33.14	33.40	32.26	32.70	32.70	-0.91%	47,617,720
Feb 10, 2026	32.28	33.20	31.92	33.00	33.00	2.48%	47,029,150
Feb 9, 2026	32.50	32.76	31.80	32.20	32.20	1.58%	41,915,420
Feb 6, 2026	31.60	32.94	31.16	31.70	31.70	0.32%	45,828,040