TSX:CRWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	17.11	17.11	16.40	16.52	16.52	-2.82%	216,214
Sep 24, 2026	16.74	17.17	16.21	17.00	17.00	3.79%	373,356
Sep 23, 2026	16.76	17.00	16.34	16.38	16.38	0.12%	343,130
Sep 22, 2026	16.20	16.81	15.99	16.36	16.36	1.49%	244,678
Sep 21, 2026	15.42	16.43	15.34	16.12	16.12	5.02%	226,554
Sep 18, 2026	15.10	15.41	14.95	15.35	15.35	1.79%	207,308
Sep 17, 2026	15.38	15.56	14.78	15.08	15.08	-4.25%	428,689
Sep 16, 2026	15.85	16.06	15.33	15.75	15.75	3.14%	132,441
Sep 15, 2026	15.58	15.82	15.20	15.27	15.27	-2.49%	57,069
Sep 14, 2026	15.67	16.10	15.52	15.66	15.66	-6.67%	148,128
Sep 11, 2026	17.16	17.31	16.74	16.78	16.78	-0.30%	96,502
Sep 10, 2026	16.98	17.32	16.75	16.83	16.83	-6.13%	161,865
Sep 9, 2026	18.85	18.96	17.86	17.93	17.93	-4.78%	152,640
Sep 8, 2026	17.52	19.70	17.52	18.83	18.83	11.68%	468,543
Sep 4, 2026	16.20	16.91	16.13	16.86	16.86	5.51%	136,050
Sep 3, 2026	15.19	16.01	15.00	15.98	15.98	4.44%	115,607
Sep 2, 2026	15.18	15.60	15.05	15.30	15.30	-0.97%	52,813
Sep 1, 2026	15.60	15.64	15.20	15.45	15.45	-3.68%	81,386
Aug 31, 2026	15.67	16.09	15.60	16.04	16.04	0.63%	57,027
Aug 28, 2026	16.10	16.60	15.74	15.94	15.94	-3.10%	109,675
Aug 27, 2026	17.19	17.36	16.38	16.45	16.45	-1.26%	110,910
Aug 26, 2026	16.47	16.95	16.42	16.66	16.66	-0.06%	66,191
Aug 25, 2026	16.62	17.05	16.61	16.67	16.67	1.96%	93,836
Aug 24, 2026	16.15	16.46	15.75	16.35	16.35	-1.80%	79,106
Aug 21, 2026	17.04	17.29	16.56	16.65	16.65	-2.06%	86,961
Aug 20, 2026	17.02	17.72	16.82	17.00	17.00	-0.99%	93,198
Aug 19, 2026	17.82	17.84	16.82	17.17	17.17	-2.94%	114,985
Aug 18, 2026	19.20	19.22	17.65	17.69	17.69	-11.77%	224,208
Aug 17, 2026	20.26	20.74	19.21	20.05	20.05	0.75%	176,148
Aug 14, 2026	20.13	20.86	19.39	19.90	19.90	-0.90%	179,569
Aug 13, 2026	20.26	22.16	20.02	20.08	20.08	-1.38%	289,592
Aug 12, 2026	20.49	21.10	19.96	20.36	20.36	18.99%	459,202
Aug 11, 2026	17.18	17.70	16.56	17.11	17.11	2.58%	152,892
Aug 10, 2026	17.45	17.72	16.68	16.68	16.68	-2.57%	165,997
Aug 7, 2026	16.90	17.20	16.21	17.12	17.12	6.07%	82,672
Aug 6, 2026	16.30	16.84	16.14	16.14	16.14	-5.06%	121,958
Aug 5, 2026	17.34	17.80	16.99	17.00	17.00	-1.96%	170,979
Aug 4, 2026	17.04	17.79	16.83	17.34	17.34	27.13%	289,435
Jul 31, 2026	14.61	14.84	13.26	13.64	13.64	-2.71%	115,479
Jul 30, 2026	12.91	14.34	12.30	14.02	14.02	21.18%	216,495
Jul 29, 2026	12.66	12.66	11.50	11.57	11.57	-9.25%	179,623
Jul 28, 2026	13.18	13.18	12.28	12.75	12.75	-5.20%	197,450
Jul 27, 2026	14.01	14.20	13.24	13.45	13.45	-1.10%	124,062
Jul 24, 2026	14.96	15.05	13.59	13.60	13.60	-11.57%	129,549
Jul 23, 2026	15.37	16.11	15.28	15.38	15.38	-1.79%	82,757
Jul 22, 2026	15.18	16.15	15.08	15.66	15.66	3.78%	68,528
Jul 21, 2026	14.25	15.22	14.21	15.09	15.09	8.87%	86,169
Jul 20, 2026	14.30	15.02	13.86	13.86	13.86	-0.22%	86,555
Jul 17, 2026	13.41	14.09	13.00	13.89	13.89	0.51%	116,743
Jul 16, 2026	14.29	14.31	13.67	13.82	13.82	-5.60%	84,139