CloudWalk Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	12.90	12.97	12.47	12.57	12.57	-3.46%	17,474,120
Apr 1, 2026	12.90	13.08	12.81	13.02	13.02	3.25%	18,182,150
Mar 31, 2026	12.76	13.05	12.56	12.61	12.61	-1.33%	15,366,480
Mar 30, 2026	12.53	12.84	12.26	12.78	12.78	-0.23%	17,365,350
Mar 27, 2026	12.50	12.92	12.50	12.81	12.81	0.63%	15,726,200
Mar 26, 2026	13.25	13.31	12.67	12.73	12.73	-4.36%	21,624,700
Mar 25, 2026	13.20	13.60	13.19	13.31	13.31	1.22%	18,131,390
Mar 24, 2026	13.22	13.29	12.79	13.15	13.15	1.62%	20,547,300
Mar 23, 2026	13.41	13.72	12.75	12.94	12.94	-6.91%	31,732,470
Mar 20, 2026	14.50	14.63	13.85	13.90	13.90	-4.14%	30,512,180
Mar 19, 2026	14.60	14.72	14.36	14.50	14.50	-2.55%	22,654,960
Mar 18, 2026	14.35	14.95	14.21	14.88	14.88	4.86%	33,417,760
Mar 17, 2026	14.59	14.77	14.16	14.19	14.19	-2.74%	21,458,250
Mar 16, 2026	14.41	14.61	14.18	14.59	14.59	1.04%	20,892,810
Mar 13, 2026	15.01	15.01	14.35	14.44	14.44	-4.56%	30,670,180