TSX:CRWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	19.20	19.22	18.40	18.60	-	-7.23%	72,681
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
Jul 15, 2026	14.96	15.27	14.20	14.64	14.64	-3.49%	106,767
Jul 14, 2026	16.08	16.22	14.89	15.17	15.17	-4.11%	96,333
Jul 13, 2026	16.48	16.82	15.70	15.82	15.82	-6.28%	101,819
Jul 10, 2026	16.99	17.21	16.80	16.88	16.88	-0.53%	58,034
Jul 9, 2026	17.62	18.00	16.95	16.97	16.97	-0.53%	95,458
Jul 8, 2026	15.66	17.06	15.66	17.06	17.06	7.74%	98,059
Jul 7, 2026	15.94	16.05	15.08	15.84	15.84	-3.56%	129,776
Jul 6, 2026	15.87	16.60	15.70	16.42	16.42	1.36%	151,309
Jul 3, 2026	16.35	16.35	15.98	16.20	16.20	4.31%	28,214
Jul 2, 2026	18.85	18.85	15.27	15.53	15.53	-17.61%	239,183
Jun 30, 2026	18.04	18.91	17.88	18.85	18.85	4.20%	147,327
Jun 29, 2026	18.62	18.62	17.02	18.09	18.09	-1.09%	108,688
Jun 26, 2026	18.13	18.58	17.78	18.29	18.29	-2.71%	112,245
Jun 25, 2026	20.01	20.05	18.70	18.80	18.80	-1.67%	130,039
Jun 24, 2026	19.71	19.80	18.65	19.12	19.12	-4.83%	181,337
Jun 23, 2026	19.58	21.23	19.38	20.09	20.09	-4.92%	111,516
Jun 22, 2026	22.77	22.77	20.25	21.13	21.13	-7.77%	234,949
Jun 19, 2026	21.70	23.03	21.70	22.91	22.91	2.32%	16,685
Jun 18, 2026	22.61	22.69	21.70	22.39	22.39	2.38%	213,948
Jun 17, 2026	22.27	23.13	21.83	21.87	21.87	-1.58%	122,664
Jun 16, 2026	20.64	22.62	20.46	22.22	22.22	10.00%	107,142
Jun 15, 2026	19.77	20.56	19.77	20.20	20.20	6.09%	85,541
Jun 12, 2026	18.91	20.00	18.59	19.04	19.04	4.73%	124,668
Jun 11, 2026	17.67	18.25	17.34	18.18	18.18	0.11%	59,475
Jun 10, 2026	18.07	19.04	18.07	18.16	18.16	-2.84%	50,361
Jun 9, 2026	19.79	19.88	17.85	18.69	18.69	-3.81%	123,495
Jun 8, 2026	19.43	19.82	18.75	19.43	19.43	1.99%	57,053