CW Bancorp (CWBK)
OTCMKTS · Delayed Price · Currency is USD
34.00
-1.00 (-2.86%)
At close: Aug 6, 2025
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 34.00 | 34.40 | 33.80 | 33.80 | 33.80 | -0.59% | 15,449 |
| Aug 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 7,785 |
| Aug 5, 2025 | 34.00 | 35.00 | 33.65 | 35.00 | 35.00 | 0.06% | 11,165 |
| Jul 31, 2025 | 34.55 | 34.98 | 34.55 | 34.98 | 34.98 | 2.13% | 346 |
| Jul 29, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.44% | 200 |
| Jul 25, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | 100 |
| Jul 24, 2025 | 34.30 | 34.35 | 34.00 | 34.00 | 34.00 | -1.02% | 6,586 |
| Jul 23, 2025 | 34.50 | 35.00 | 34.27 | 34.35 | 34.35 | -0.29% | 4,790 |
| Jul 15, 2025 | 34.95 | 34.95 | 34.45 | 34.45 | 34.45 | -1.43% | 467 |
| Jul 11, 2025 | 35.04 | 35.04 | 34.95 | 34.95 | 34.95 | 2.04% | 1,300 |
| Jul 7, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -4.86% | 7,300 |
| Jul 3, 2025 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -2.17% | 550 |
| Jul 1, 2025 | 35.80 | 36.80 | 35.80 | 36.80 | 36.80 | 1.52% | 1,257 |
| Jun 26, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 4.47% | 101 |
| Jun 25, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.86% | 100 |
| Jun 24, 2025 | 35.60 | 35.70 | 35.00 | 35.00 | 35.00 | -0.71% | 600 |
| Jun 23, 2025 | 33.15 | 35.25 | 33.15 | 35.25 | 35.25 | -1.26% | 300 |
| Jun 18, 2025 | 32.63 | 35.70 | 32.63 | 35.70 | 35.70 | 6.25% | 1,870 |
| Jun 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.90% | 400 |
| Jun 12, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.07 | -2.06% | 500 |
| Jun 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | 1.05% | 100 |
| Jun 5, 2025 | 33.95 | 33.95 | 33.65 | 33.65 | 33.41 | 0.08% | 400 |
| Jun 3, 2025 | 33.60 | 33.62 | 33.60 | 33.62 | 33.39 | 2.94% | 300 |
| May 30, 2025 | 33.50 | 33.50 | 32.66 | 32.66 | 32.43 | -2.51% | 722 |
| May 29, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.27 | - | 100 |
| May 27, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.27 | 2.60% | 900 |
| May 20, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.43 | 0.06% | 300 |
| May 15, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.41 | -2.60% | 100 |
| May 12, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.27 | 0.45% | 670 |
| May 9, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.12 | -0.15% | 546 |
| May 8, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.17 | -0.30% | 2,000 |
| May 6, 2025 | 33.10 | 33.50 | 33.10 | 33.50 | 33.27 | 1.09% | 330 |
| May 2, 2025 | 32.50 | 33.15 | 32.50 | 33.14 | 32.91 | 1.97% | 3,439 |
| May 1, 2025 | 33.00 | 33.95 | 32.08 | 32.50 | 32.28 | -2.99% | 5,300 |
| Apr 28, 2025 | 33.15 | 33.50 | 33.15 | 33.50 | 33.27 | 1.52% | 2,200 |
| Apr 25, 2025 | 32.00 | 33.25 | 32.00 | 33.00 | 32.77 | 3.13% | 3,946 |
| Apr 24, 2025 | 30.15 | 32.00 | 30.15 | 32.00 | 31.78 | 4.40% | 1,631 |
| Apr 22, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.44 | 0.66% | 300 |
| Apr 16, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.24 | -0.33% | 231 |
| Apr 10, 2025 | 30.99 | 30.99 | 30.45 | 30.55 | 30.34 | -4.50% | 1,000 |
| Apr 9, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.77 | 2.20% | 600 |
| Apr 7, 2025 | 31.75 | 32.00 | 31.30 | 31.30 | 31.08 | -2.64% | 655 |
| Apr 4, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 31.93 | -0.50% | 475 |
| Apr 3, 2025 | 33.30 | 33.33 | 32.31 | 32.31 | 32.09 | -4.89% | 2,700 |
| Mar 27, 2025 | 34.00 | 34.00 | 33.95 | 33.97 | 33.74 | 2.01% | 2,000 |
| Mar 26, 2025 | 33.50 | 33.69 | 33.30 | 33.30 | 33.07 | -0.60% | 3,177 |
| Mar 25, 2025 | 33.56 | 33.56 | 33.50 | 33.50 | 33.27 | -1.47% | 1,000 |
| Mar 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.77 | 1.49% | 1,400 |
| Mar 20, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.27 | - | 100 |
| Mar 19, 2025 | 33.74 | 33.74 | 33.50 | 33.50 | 33.27 | -1.18% | 1,000 |