Crestwell Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	23.50	23.80	22.85	23.58	23.58	1.51%	2,876,016
Oct 15, 2026	23.15	24.15	22.83	23.23	23.23	1.22%	5,513,026
Oct 14, 2026	22.50	23.25	22.30	22.95	22.95	1.10%	3,345,875
Oct 13, 2026	21.61	23.55	21.61	22.70	22.70	5.78%	12,966,145
Oct 12, 2026	21.52	22.10	21.22	21.46	21.46	-2.85%	1,254,752
Oct 9, 2026	22.25	22.88	21.75	22.09	22.09	0.14%	1,667,334
Oct 8, 2026	22.50	23.05	21.92	22.06	22.06	-2.82%	1,399,912
Oct 7, 2026	22.02	23.40	22.02	22.70	22.70	1.66%	3,803,263
Oct 6, 2026	22.05	22.54	21.66	22.33	22.33	1.27%	1,737,380
Oct 5, 2026	22.90	23.23	21.45	22.05	22.05	-5.00%	3,202,573
Oct 2, 2026	23.70	24.25	21.85	23.21	23.21	-0.21%	4,809,670
Oct 1, 2026	23.52	24.20	23.10	23.26	23.26	-0.64%	2,574,137
Sep 30, 2026	25.98	26.23	22.81	23.41	23.41	-7.29%	16,575,953
Sep 29, 2026	22.10	25.45	21.55	25.25	25.25	9.12%	29,859,825
Sep 28, 2026	23.14	23.14	23.14	23.14	23.14	-10.00%	515,280
Sep 25, 2026	25.71	25.71	25.71	25.71	25.71	-10.01%	718,499
Sep 24, 2026	28.57	28.57	28.57	28.57	28.57	-9.99%	1,025,027
Sep 23, 2026	31.74	33.55	31.25	31.74	31.74	0.13%	3,454,390
Sep 22, 2026	32.40	33.12	31.00	31.70	31.70	-3.71%	1,151,628
Sep 21, 2026	33.90	34.39	32.70	32.92	32.92	-3.88%	1,845,038
Sep 18, 2026	34.00	35.30	30.13	34.25	34.25	2.30%	10,396,556
Sep 17, 2026	31.65	33.48	30.63	33.48	33.48	9.99%	7,436,218
Sep 16, 2026	27.98	30.49	27.50	30.44	30.44	9.81%	7,975,702
Sep 15, 2026	27.94	28.80	27.50	27.72	27.72	0.87%	806,139
Sep 14, 2026	27.00	28.44	27.00	27.48	27.48	-1.15%	438,219
Sep 11, 2026	29.14	29.29	27.01	27.80	27.80	-4.01%	1,732,975
Sep 10, 2026	29.69	30.80	27.23	28.96	28.96	-0.62%	2,541,937
Sep 9, 2026	30.85	30.99	28.76	29.14	29.14	-5.24%	930,917
Sep 8, 2026	30.70	33.85	29.06	30.75	30.75	-0.13%	2,968,917
Sep 7, 2026	34.84	34.84	30.49	30.79	30.79	-5.12%	3,439,724
Sep 4, 2026	31.00	32.45	31.00	32.45	32.45	10.00%	1,321,673
Sep 3, 2026	26.50	29.50	25.15	29.50	29.50	9.99%	1,959,460
Sep 2, 2026	28.74	28.98	26.70	26.82	26.82	-6.68%	1,373,967
Sep 1, 2026	30.96	31.50	28.20	28.74	28.74	-7.17%	1,254,714
Aug 31, 2026	33.90	33.90	30.70	30.96	30.96	-8.65%	1,918,370
Aug 28, 2026	30.70	36.00	30.70	33.89	33.89	-	5,218,430
Aug 27, 2026	41.41	41.42	33.89	33.89	33.89	-9.99%	10,885,440
Aug 25, 2026	35.01	37.65	35.01	37.65	37.65	9.99%	1,013,864
Aug 24, 2026	30.99	34.23	29.00	34.23	34.23	9.99%	7,146,721
Aug 21, 2026	31.12	31.12	28.90	31.12	31.12	10.00%	3,239,959
Aug 20, 2026	28.29	28.29	28.29	28.29	28.29	9.99%	41,821
Aug 19, 2026	25.72	25.72	25.72	25.72	25.72	10.03%	21,522
Aug 18, 2026	67.50	69.80	61.75	63.50	23.37	-6.09%	2,107,107
Aug 17, 2026	70.30	70.50	67.25	67.62	24.89	-3.68%	950,501
Aug 13, 2026	70.10	71.25	68.05	70.20	25.84	3.45%	1,383,240
Aug 12, 2026	69.99	69.99	65.90	67.86	24.98	-1.64%	807,317
Aug 11, 2026	67.89	71.60	67.00	68.99	25.40	1.77%	1,388,345
Aug 10, 2026	69.50	69.90	67.06	67.79	24.95	-3.07%	1,181,368
Aug 7, 2026	73.00	73.46	68.76	69.94	25.75	-4.88%	1,559,110
Aug 6, 2026	73.00	76.60	72.35	73.53	27.07	-0.59%	1,999,955