CloudWalk Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	13.81	14.06	13.79	14.00	14.00	1.01%	14,484,350
Dec 23, 2025	13.96	14.03	13.78	13.86	13.86	-1.07%	14,535,630
Dec 22, 2025	14.05	14.14	13.95	14.01	14.01	0.14%	13,858,450
Dec 19, 2025	14.18	14.26	13.94	13.99	13.99	-0.71%	18,631,647
Dec 18, 2025	14.31	14.42	14.05	14.09	14.09	-2.15%	16,963,674
Dec 17, 2025	14.24	14.55	13.94	14.40	14.40	1.19%	18,210,110
Dec 16, 2025	14.59	14.68	14.23	14.23	14.23	-2.20%	17,291,560
Dec 15, 2025	14.89	14.89	14.52	14.55	14.55	-1.49%	19,323,800
Dec 12, 2025	13.78	14.85	13.78	14.77	14.77	6.87%	42,633,499
Dec 11, 2025	14.15	14.23	13.82	13.82	13.82	-2.33%	15,026,250
Dec 10, 2025	14.03	14.16	13.85	14.15	14.15	1.00%	13,292,560
Dec 9, 2025	14.24	14.40	13.99	14.01	14.01	-1.62%	13,420,020
Dec 8, 2025	14.21	14.40	14.20	14.24	14.24	0.07%	14,223,380
Dec 5, 2025	14.00	14.27	13.97	14.23	14.23	1.43%	16,488,250
Dec 4, 2025	13.91	14.08	13.66	14.03	14.03	0.79%	16,173,078
Dec 3, 2025	14.43	14.55	13.83	13.92	13.92	-3.80%	25,437,610
Dec 2, 2025	14.77	14.80	14.42	14.47	14.47	-1.70%	14,547,610
Dec 1, 2025	14.85	14.89	14.61	14.72	14.72	-1.47%	19,891,980
Nov 28, 2025	14.76	15.03	14.69	14.94	14.94	0.88%	19,451,400
Nov 27, 2025	15.02	15.15	14.81	14.81	14.81	-2.05%	21,839,730
Nov 26, 2025	15.10	15.49	15.07	15.12	15.12	-1.18%	26,436,870
Nov 25, 2025	15.12	15.58	15.11	15.30	15.30	0.86%	39,383,609
Nov 24, 2025	14.60	15.26	14.15	15.17	15.17	4.98%	41,513,740
Nov 21, 2025	14.43	14.97	14.26	14.45	14.45	-1.57%	27,862,660
Nov 20, 2025	14.97	15.02	14.55	14.68	14.68	-0.94%	17,578,650
Nov 19, 2025	15.12	15.15	14.66	14.82	14.82	-1.98%	20,770,260
Nov 18, 2025	14.72	15.38	14.51	15.12	15.12	2.72%	33,067,130
Nov 17, 2025	14.28	14.78	14.25	14.72	14.72	3.01%	19,924,260
Nov 14, 2025	14.50	14.60	14.29	14.29	14.29	-2.99%	15,899,470
Nov 13, 2025	14.51	14.76	14.35	14.73	14.73	1.52%	14,662,150
Nov 12, 2025	14.79	14.79	14.34	14.51	14.51	-1.89%	20,531,000
Nov 11, 2025	14.99	15.14	14.75	14.79	14.79	-1.14%	16,459,380
Nov 10, 2025	15.05	15.30	14.85	14.96	14.96	-0.60%	21,467,920
Nov 7, 2025	15.30	15.34	15.02	15.05	15.05	-2.34%	18,625,500
Nov 6, 2025	15.38	15.49	15.20	15.41	15.41	0.20%	16,546,940
Nov 5, 2025	15.53	15.73	15.17	15.38	15.38	-2.23%	23,425,020
Nov 4, 2025	15.88	15.95	15.56	15.73	15.73	-2.30%	24,680,890
Nov 3, 2025	16.01	16.39	15.76	16.10	16.10	1.32%	27,918,150
Oct 31, 2025	15.16	16.15	15.16	15.89	15.89	3.86%	38,853,390
Oct 30, 2025	15.39	15.73	15.04	15.30	15.30	-0.52%	30,425,830
Oct 29, 2025	15.29	15.48	15.15	15.38	15.38	0.52%	18,688,380
Oct 28, 2025	15.24	15.49	15.16	15.30	15.30	0.26%	19,143,880
Oct 27, 2025	15.35	15.45	15.05	15.26	15.26	0.53%	21,754,770
Oct 24, 2025	15.07	15.31	15.04	15.18	15.18	1.20%	19,474,730
Oct 23, 2025	14.77	15.03	14.51	15.00	15.00	1.28%	15,852,330
Oct 22, 2025	15.06	15.13	14.77	14.81	14.81	-1.46%	14,718,400
Oct 21, 2025	14.99	15.13	14.81	15.03	15.03	0.60%	16,094,580
Oct 20, 2025	14.88	15.16	14.77	14.94	14.94	2.26%	21,418,930
Oct 17, 2025	15.23	15.38	14.52	14.61	14.61	-3.44%	27,792,070
Oct 16, 2025	15.55	15.55	14.93	15.13	15.13	-2.76%	28,153,050