TSX:CRWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	19.94	19.94	18.18	19.05	19.05	-7.39%	106,273
Jun 4, 2026	20.53	21.01	19.96	20.57	20.57	-2.51%	79,678
Jun 3, 2026	22.89	22.89	21.08	21.10	21.10	-7.17%	88,667
Jun 2, 2026	24.78	25.10	22.64	22.73	22.73	-4.50%	125,211
Jun 1, 2026	21.87	24.31	21.87	23.80	23.80	14.42%	135,030
May 29, 2026	20.52	20.92	19.50	20.80	20.80	2.31%	55,188
May 28, 2026	20.53	20.88	19.78	20.33	20.33	2.52%	41,138
May 27, 2026	20.00	20.00	19.00	19.83	19.83	-1.69%	42,865
May 26, 2026	20.67	20.70	20.01	20.17	20.17	-5.70%	45,845
May 25, 2026	20.72	21.39	20.20	21.39	21.39	6.58%	9,515
May 22, 2026	20.94	20.94	19.98	20.07	20.07	-2.00%	32,914
May 21, 2026	20.15	20.60	19.73	20.48	20.48	6.67%	66,851
May 20, 2026	19.37	19.40	18.71	19.20	19.20	1.11%	29,072
May 19, 2026	18.80	19.57	18.10	18.99	18.99	-7.05%	57,636