CloudWalk Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	10.09	10.22	9.80	10.16	10.16	1.40%	19,148,680
Jul 28, 2026	10.05	10.30	9.96	10.02	10.02	-1.57%	16,983,640
Jul 27, 2026	9.75	10.20	9.75	10.18	10.18	3.35%	16,397,480
Jul 24, 2026	10.05	10.19	9.85	9.85	9.85	-3.15%	17,055,734
Jul 23, 2026	10.43	10.47	10.04	10.17	10.17	-2.68%	21,692,644
Jul 22, 2026	10.83	10.99	10.34	10.45	10.45	-4.39%	26,565,871
Jul 21, 2026	10.70	11.05	10.30	10.93	10.93	1.96%	26,868,662
Jul 20, 2026	11.10	11.24	10.20	10.72	10.72	-1.83%	29,361,820
Jul 17, 2026	11.70	11.84	10.88	10.92	10.92	-6.59%	27,211,410
Jul 16, 2026	11.33	11.85	11.31	11.69	11.69	1.21%	20,856,580
Jul 15, 2026	11.25	11.73	11.18	11.55	11.55	2.30%	21,116,812
Jul 14, 2026	11.65	11.74	11.01	11.29	11.29	-2.00%	22,868,470
Jul 13, 2026	12.05	12.21	11.43	11.52	11.52	-4.79%	27,232,333
Jul 10, 2026	11.65	12.59	11.45	12.10	12.10	3.77%	37,316,835
Jul 9, 2026	11.56	11.74	11.36	11.66	11.66	1.04%	21,803,760
Jul 8, 2026	11.33	11.70	11.22	11.54	11.54	2.21%	21,125,360
Jul 7, 2026	11.95	12.06	11.20	11.29	11.29	-5.60%	26,316,673
Jul 6, 2026	12.35	12.38	11.90	11.96	11.96	-3.78%	25,847,885
Jul 3, 2026	12.39	12.71	12.25	12.43	12.43	-0.24%	23,751,299
Jul 2, 2026	12.80	13.00	12.44	12.46	12.46	-2.66%	27,821,931
Jul 1, 2026	12.43	13.12	12.32	12.80	12.80	2.73%	29,585,372
Jun 30, 2026	11.99	12.55	11.96	12.46	12.46	3.66%	21,210,756
Jun 29, 2026	12.28	12.61	11.91	12.02	12.02	-2.04%	29,147,422
Jun 26, 2026	12.66	12.85	12.22	12.27	12.27	-4.29%	29,960,577
Jun 25, 2026	13.69	13.69	12.69	12.82	12.82	-6.08%	40,280,141
Jun 24, 2026	13.86	14.04	13.52	13.65	13.65	-1.23%	26,625,387
Jun 23, 2026	14.35	14.36	13.69	13.82	13.82	-4.43%	33,919,046
Jun 22, 2026	14.20	14.55	13.90	14.46	14.46	1.33%	42,739,795
Jun 18, 2026	13.79	14.65	13.62	14.27	14.27	3.48%	49,529,350
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