Crowell Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	21.20	22.10	21.20	21.25	21.25	1.19%	701,574
Jun 3, 2026	20.35	21.15	20.00	21.00	21.00	3.96%	910,380
Jun 2, 2026	20.10	20.40	20.10	20.20	20.20	0.25%	439,037
Jun 1, 2026	21.10	21.10	20.00	20.15	20.15	-4.50%	2,261,206
May 29, 2026	21.10	21.50	20.75	21.10	21.10	-1.17%	1,354,112
May 28, 2026	21.95	21.95	21.10	21.35	21.35	-2.06%	1,063,565
May 27, 2026	22.00	22.00	21.40	21.80	21.80	-0.91%	1,261,472
May 26, 2026	22.10	22.20	21.90	22.00	22.00	-0.68%	876,111
May 25, 2026	22.30	22.30	22.00	22.15	22.15	-	664,311
May 22, 2026	22.00	22.25	22.00	22.15	22.15	0.23%	329,871
May 21, 2026	22.30	22.30	22.00	22.10	22.10	-0.45%	441,214
May 20, 2026	22.10	22.20	21.85	22.20	22.20	0.45%	478,302
May 19, 2026	22.15	22.35	21.90	22.10	22.10	-0.45%	466,014
May 18, 2026	22.50	22.50	22.10	22.20	22.20	-0.89%	477,259
May 15, 2026	22.30	22.45	22.00	22.40	22.40	0.67%	836,572
May 14, 2026	22.20	22.40	22.10	22.25	22.25	-0.45%	426,825
May 13, 2026	22.05	22.40	21.90	22.35	22.35	0.90%	343,264
May 12, 2026	22.45	22.45	21.80	22.15	22.15	-0.67%	998,998
May 11, 2026	22.25	22.55	22.25	22.30	22.30	0.22%	526,491
May 8, 2026	22.45	22.80	22.20	22.25	22.25	-0.67%	377,530
May 7, 2026	22.05	22.50	22.00	22.40	22.40	0.67%	446,828
May 6, 2026	22.55	22.55	22.00	22.25	22.25	-0.89%	1,357,327
May 5, 2026	22.60	22.60	22.10	22.45	22.45	0.22%	918,699
May 4, 2026	22.60	22.60	22.30	22.40	22.40	-0.44%	1,066,968
Apr 30, 2026	22.70	22.85	22.40	22.50	22.50	-0.22%	421,732
Apr 29, 2026	22.80	22.85	22.30	22.55	22.55	-	574,448
Apr 28, 2026	22.45	22.80	22.40	22.55	22.55	0.45%	305,603
Apr 27, 2026	22.50	22.50	22.05	22.45	22.45	-0.22%	1,755,329
Apr 24, 2026	22.60	22.65	22.30	22.50	22.50	-0.44%	404,104
Apr 23, 2026	22.50	22.65	22.15	22.60	22.60	0.44%	915,623
Apr 22, 2026	23.00	23.00	22.30	22.50	22.50	-1.75%	1,183,211
Apr 21, 2026	23.05	23.05	22.55	22.90	22.90	-0.65%	954,286
Apr 20, 2026	23.90	24.00	22.90	23.05	23.05	-4.16%	1,657,281
Apr 17, 2026	24.60	24.60	23.80	24.05	24.05	-1.64%	733,158
Apr 16, 2026	24.50	24.65	24.30	24.45	24.45	0.82%	437,167
Apr 15, 2026	24.15	24.40	24.15	24.25	24.25	0.83%	215,235
Apr 14, 2026	23.90	24.45	23.85	24.05	24.05	0.63%	491,634
Apr 13, 2026	23.95	23.95	23.65	23.90	23.90	-	478,103
Apr 10, 2026	24.10	24.10	23.75	23.90	23.90	-0.83%	516,821
Apr 9, 2026	24.50	24.50	24.10	24.10	24.10	-1.63%	607,570
Apr 8, 2026	24.60	24.80	24.50	24.50	24.50	-0.41%	258,623
Apr 7, 2026	24.65	25.20	24.50	24.60	24.60	-1.60%	266,930
Apr 2, 2026	24.65	25.00	24.00	25.00	25.00	1.42%	615,638
Apr 1, 2026	25.35	25.35	24.60	24.65	24.65	-1.60%	657,967
Mar 31, 2026	25.50	25.50	24.95	25.05	25.05	-1.96%	524,312
Mar 30, 2026	25.35	25.55	25.35	25.55	25.55	-0.78%	555,188
Mar 27, 2026	25.50	25.75	25.30	25.75	25.75	0.19%	206,914
Mar 26, 2026	25.60	25.70	25.30	25.70	25.70	0.99%	619,590
Mar 25, 2026	27.25	27.25	26.90	26.95	25.45	-0.19%	1,053,038
Mar 24, 2026	27.10	27.25	26.90	27.00	25.49	-	571,453