CloudWalk Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.70	17.25	15.65	16.88	16.88	7.11%	71,210,977
Feb 26, 2026	15.92	16.03	15.72	15.76	15.76	-0.51%	23,920,361
Feb 25, 2026	16.20	16.25	15.78	15.84	15.84	-1.74%	27,869,320
Feb 24, 2026	16.65	16.66	15.86	16.12	16.12	-0.92%	32,684,450
Feb 13, 2026	16.25	16.66	16.23	16.27	16.27	-0.79%	31,411,632
Feb 12, 2026	16.06	16.57	15.96	16.40	16.40	3.40%	36,013,345
Feb 11, 2026	15.98	16.26	15.80	15.86	15.86	-0.88%	24,380,180
Feb 10, 2026	15.73	16.25	15.48	16.00	16.00	3.03%	36,091,950
Feb 9, 2026	15.05	15.74	15.01	15.53	15.53	5.36%	30,164,792
Feb 6, 2026	14.91	15.09	14.62	14.74	14.74	-1.67%	20,980,530
Feb 5, 2026	15.17	15.29	14.92	14.99	14.99	-2.85%	25,127,851
Feb 4, 2026	15.74	15.90	15.20	15.43	15.43	-3.14%	32,553,756
Feb 3, 2026	15.49	15.96	15.35	15.93	15.93	4.12%	31,188,790
Feb 2, 2026	15.79	16.02	15.28	15.30	15.30	-3.10%	30,376,930
Jan 30, 2026	16.26	16.30	15.71	15.79	15.79	-3.84%	43,043,070
Jan 29, 2026	16.03	17.14	15.70	16.42	16.42	0.86%	66,535,947
Jan 28, 2026	16.32	16.89	16.26	16.28	16.28	-1.39%	43,228,530
Jan 27, 2026	16.44	16.68	15.96	16.51	16.51	0.86%	42,445,650
Jan 26, 2026	16.65	16.87	15.93	16.37	16.37	-0.61%	52,083,280
Jan 23, 2026	16.37	16.65	16.19	16.47	16.47	0.98%	35,090,600
Jan 22, 2026	16.25	16.55	16.00	16.31	16.31	1.12%	34,776,193
Jan 21, 2026	15.93	16.49	15.83	16.13	16.13	0.19%	30,338,050
Jan 20, 2026	16.69	16.88	15.89	16.10	16.10	-2.54%	37,493,960
Jan 19, 2026	16.86	16.96	16.47	16.52	16.52	-2.88%	34,540,460
Jan 16, 2026	17.53	17.62	16.60	17.01	17.01	-2.91%	55,462,140
Jan 15, 2026	17.68	18.11	17.30	17.52	17.52	-2.61%	63,083,580
Jan 14, 2026	16.97	19.17	16.96	17.99	17.99	7.15%	121,317,400
Jan 13, 2026	17.60	17.77	16.70	16.79	16.79	-5.51%	78,334,470
Jan 12, 2026	16.70	17.80	16.42	17.77	17.77	9.02%	98,240,960
Jan 9, 2026	15.19	16.34	15.11	16.30	16.30	7.24%	64,909,005
Jan 8, 2026	15.25	15.48	15.05	15.20	15.20	1.47%	33,264,782
Jan 7, 2026	15.05	15.19	14.82	14.98	14.98	-0.99%	25,970,960
Jan 6, 2026	14.92	15.15	14.81	15.13	15.13	1.07%	31,670,460
Jan 5, 2026	14.50	15.05	14.43	14.97	14.97	4.18%	35,837,710
Dec 31, 2025	14.14	14.58	14.03	14.37	14.37	2.42%	27,760,650
Dec 30, 2025	14.05	14.33	14.02	14.03	14.03	-0.71%	15,763,640
Dec 29, 2025	14.15	14.35	14.11	14.13	14.13	-0.42%	16,839,840
Dec 26, 2025	14.01	14.53	13.94	14.19	14.19	1.21%	27,216,690
Dec 25, 2025	14.01	14.07	13.86	14.02	14.02	0.14%	17,135,650
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