CloudWalk Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	13.82	13.92	13.60	13.79	13.79	-1.92%	29,219,840
Jun 16, 2026	13.30	14.21	12.92	14.06	14.06	4.61%	49,020,560
Jun 15, 2026	13.50	13.69	13.23	13.44	13.44	1.82%	32,460,550
Jun 12, 2026	13.20	14.10	13.02	13.20	13.20	1.30%	44,618,881
Jun 11, 2026	13.86	14.00	12.96	13.03	13.03	-8.56%	47,886,250
Jun 10, 2026	13.88	15.08	13.85	14.25	14.25	0.99%	59,142,747
Jun 9, 2026	13.54	14.33	13.28	14.11	14.11	4.21%	54,237,300
Jun 8, 2026	12.18	14.09	12.12	13.54	13.54	7.63%	55,955,291
Jun 5, 2026	12.84	13.07	12.28	12.58	12.58	0.64%	32,332,945
Jun 4, 2026	12.70	12.77	12.40	12.50	12.50	-2.57%	27,139,430
Jun 3, 2026	13.28	13.55	12.64	12.83	12.83	-3.82%	42,722,018
Jun 2, 2026	14.38	14.48	13.31	13.34	13.34	-7.04%	44,854,816
Jun 1, 2026	13.96	14.59	13.71	14.35	14.35	3.16%	39,692,130
May 29, 2026	14.99	15.15	13.75	13.91	13.91	-6.20%	51,366,209
May 28, 2026	14.38	14.84	14.04	14.83	14.83	2.42%	49,580,691
May 27, 2026	14.80	15.24	14.43	14.48	14.48	-2.36%	49,605,914
May 26, 2026	14.38	15.00	14.05	14.83	14.83	1.99%	54,247,652
May 25, 2026	14.49	14.85	14.32	14.54	14.54	0.35%	39,776,110
May 22, 2026	14.07	14.76	13.70	14.49	14.49	3.72%	46,229,193
May 21, 2026	14.70	14.87	13.97	13.97	13.97	-4.45%	49,087,472
May 20, 2026	14.78	15.36	14.60	14.62	14.62	-0.81%	56,865,055
May 19, 2026	14.20	14.82	13.87	14.74	14.74	3.88%	50,355,960
May 18, 2026	13.70	14.55	13.61	14.19	14.19	3.80%	38,530,322
May 15, 2026	13.74	14.07	13.53	13.67	13.67	-0.29%	28,484,824
May 14, 2026	14.29	14.50	13.67	13.71	13.71	-3.04%	29,545,040
May 13, 2026	13.88	14.29	13.75	14.14	14.14	0.93%	26,882,240
May 12, 2026	14.30	14.38	13.96	14.01	14.01	-2.57%	32,734,920
May 11, 2026	14.65	14.77	14.33	14.38	14.38	-0.42%	32,689,040
May 8, 2026	14.70	14.96	14.41	14.44	14.44	-1.63%	38,672,630
May 7, 2026	14.34	14.72	14.14	14.68	14.68	3.31%	41,558,470
May 6, 2026	14.00	14.32	13.99	14.21	14.21	3.12%	40,048,550
Apr 30, 2026	13.75	13.98	13.56	13.78	13.78	-0.43%	27,739,920
Apr 29, 2026	13.60	14.03	13.60	13.84	13.84	1.62%	27,367,430
Apr 28, 2026	13.40	13.76	13.32	13.62	13.62	0.74%	29,480,120
Apr 27, 2026	13.42	13.57	13.04	13.52	13.52	0.52%	23,609,870
Apr 24, 2026	13.18	13.75	12.86	13.45	13.45	0.90%	34,114,490
Apr 23, 2026	13.19	13.60	13.19	13.33	13.33	1.06%	28,114,500
Apr 22, 2026	12.92	13.24	12.85	13.19	13.19	2.01%	18,041,740
Apr 21, 2026	13.25	13.25	12.83	12.93	12.93	-2.49%	18,092,450
Apr 20, 2026	13.28	13.44	13.20	13.26	13.26	-	18,206,010
Apr 17, 2026	13.35	13.40	13.11	13.26	13.26	-1.41%	19,103,630
Apr 16, 2026	13.00	13.54	12.98	13.45	13.45	3.94%	28,269,370
Apr 15, 2026	13.20	13.29	12.86	12.94	12.94	-1.37%	19,552,820
Apr 14, 2026	13.19	13.29	12.92	13.12	13.12	1.78%	17,257,000
Apr 13, 2026	12.74	13.06	12.67	12.89	12.89	-0.15%	14,348,090
Apr 10, 2026	13.05	13.21	12.91	12.91	12.91	0.47%	18,162,710
Apr 9, 2026	13.13	13.20	12.83	12.85	12.85	-4.10%	22,592,180
Apr 8, 2026	12.65	13.45	12.61	13.40	13.40	9.12%	31,686,540
Apr 7, 2026	12.40	12.54	12.17	12.28	12.28	-0.57%	12,680,490
Apr 3, 2026	12.68	12.76	12.34	12.35	12.35	-1.75%	13,915,890