CloudWalk Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	9.68	9.80	9.33	9.35	9.35	-3.71%	14,718,832
Oct 21, 2026	9.59	9.86	9.55	9.71	9.71	1.25%	16,702,430
Oct 20, 2026	9.14	9.74	9.08	9.59	9.59	4.47%	20,958,714
Oct 19, 2026	9.00	9.27	8.95	9.18	9.18	1.21%	11,092,546
Oct 16, 2026	9.35	9.40	9.01	9.07	9.07	-1.41%	12,647,031
Oct 15, 2026	9.21	9.55	9.18	9.20	9.20	-1.81%	15,534,639
Oct 14, 2026	9.54	9.59	9.33	9.37	9.37	-2.40%	10,633,679
Oct 13, 2026	9.60	9.74	9.38	9.60	9.60	-0.93%	12,733,580
Oct 12, 2026	9.60	9.73	9.41	9.69	9.69	0.73%	11,081,757
Oct 9, 2026	9.43	9.70	9.20	9.62	9.62	1.80%	17,310,891
Oct 8, 2026	9.72	9.79	9.37	9.45	9.45	-2.58%	12,791,650
Sep 30, 2026	9.72	9.78	9.63	9.70	9.70	-0.10%	9,679,121
Sep 29, 2026	9.68	9.82	9.62	9.71	9.71	0.31%	10,730,036
Sep 28, 2026	9.89	9.96	9.49	9.68	9.68	-2.12%	16,327,150
Sep 24, 2026	10.01	10.12	9.88	9.89	9.89	-1.79%	10,036,600
Sep 23, 2026	10.21	10.31	10.05	10.07	10.07	-1.56%	13,100,525
Sep 22, 2026	10.12	10.42	10.08	10.23	10.23	2.51%	20,247,350
Sep 21, 2026	10.05	10.15	9.89	9.98	9.98	-0.10%	15,406,740
Sep 18, 2026	9.75	10.04	9.70	9.99	9.99	3.74%	18,694,793
Sep 17, 2026	9.73	9.86	9.58	9.63	9.63	-1.03%	10,836,750
Sep 16, 2026	9.68	9.86	9.54	9.73	9.73	0.72%	11,381,530
Sep 15, 2026	9.73	9.81	9.63	9.66	9.66	-	11,055,450
Sep 14, 2026	9.61	9.74	9.51	9.66	9.66	0.73%	11,087,267
Sep 11, 2026	9.93	9.94	9.56	9.59	9.59	-3.71%	18,760,265
Sep 10, 2026	9.93	10.02	9.82	9.96	9.96	-0.20%	8,781,389
Sep 9, 2026	10.22	10.25	9.96	9.98	9.98	-2.25%	13,188,784
Sep 8, 2026	10.19	10.40	10.08	10.21	10.21	-	13,438,542
Sep 7, 2026	10.36	10.42	10.17	10.21	10.21	-0.97%	16,490,069
Sep 4, 2026	10.45	10.68	10.25	10.31	10.31	0.39%	20,134,330
Sep 3, 2026	10.47	10.53	10.16	10.27	10.27	-0.87%	14,597,540
Sep 2, 2026	10.53	10.65	10.29	10.36	10.36	-3.00%	16,317,092
Sep 1, 2026	10.58	10.79	10.45	10.68	10.68	1.42%	23,577,703
Aug 31, 2026	10.17	10.58	10.04	10.53	10.53	2.23%	24,176,916
Aug 28, 2026	10.39	10.89	10.25	10.30	10.30	-3.29%	37,403,900
Aug 27, 2026	9.76	11.22	9.76	10.65	10.65	9.12%	49,629,238
Aug 26, 2026	9.81	9.95	9.67	9.76	9.76	-0.91%	10,877,299
Aug 25, 2026	9.60	9.94	9.46	9.85	9.85	2.07%	16,920,660
Aug 24, 2026	10.06	10.08	9.61	9.65	9.65	-5.02%	23,165,039
Aug 21, 2026	10.20	10.28	10.07	10.16	10.16	-1.07%	12,495,840
Aug 20, 2026	10.30	10.38	10.20	10.27	10.27	0.88%	14,423,271
Aug 19, 2026	10.63	10.63	10.16	10.18	10.18	-4.59%	19,921,875
Aug 18, 2026	10.81	10.86	10.49	10.67	10.67	-2.11%	18,002,232
Aug 17, 2026	10.72	10.92	10.55	10.90	10.90	1.87%	17,892,996
Aug 14, 2026	10.82	11.05	10.51	10.70	10.70	-1.29%	21,272,330
Aug 13, 2026	11.09	11.24	10.81	10.84	10.84	-1.63%	20,565,384
Aug 12, 2026	10.95	11.17	10.90	11.02	11.02	0.82%	15,664,069
Aug 11, 2026	11.07	11.11	10.80	10.93	10.93	-0.91%	14,150,987
Aug 10, 2026	11.20	11.28	10.94	11.03	11.03	-1.78%	18,517,024
Aug 7, 2026	11.20	11.30	10.86	11.23	11.23	-0.62%	21,773,360
Aug 6, 2026	11.31	11.60	11.17	11.30	11.30	-1.65%	21,487,154