Clearwater Analytics Holdings, Inc. (CWAN)
NYSE: CWAN · Real-Time Price · USD
16.18
+0.29 (1.83%)
Nov 7, 2025, 4:00 PM EST - Market closed
CWAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.00 | 16.47 | 15.77 | 16.18 | 16.18 | 1.83% | 8,057,143 |
| Nov 6, 2025 | 16.70 | 17.03 | 15.74 | 15.89 | 15.89 | -8.20% | 8,929,999 |
| Nov 5, 2025 | 17.29 | 17.62 | 17.29 | 17.31 | 17.31 | -0.35% | 6,175,363 |
| Nov 4, 2025 | 17.91 | 17.96 | 17.27 | 17.37 | 17.37 | -4.30% | 4,902,131 |
| Nov 3, 2025 | 18.34 | 18.41 | 17.94 | 18.15 | 18.15 | -1.41% | 5,276,844 |
| Oct 31, 2025 | 18.05 | 18.46 | 18.01 | 18.41 | 18.41 | 1.21% | 4,330,440 |
| Oct 30, 2025 | 17.91 | 18.61 | 17.80 | 18.19 | 18.19 | 0.55% | 4,313,898 |
| Oct 29, 2025 | 19.21 | 19.21 | 18.09 | 18.09 | 18.09 | -5.83% | 4,501,400 |
| Oct 28, 2025 | 19.07 | 19.26 | 18.91 | 19.21 | 19.21 | 0.42% | 3,865,904 |
| Oct 27, 2025 | 19.19 | 19.20 | 18.87 | 19.13 | 19.13 | 0.68% | 3,716,999 |
| Oct 24, 2025 | 19.36 | 19.44 | 18.95 | 19.00 | 19.00 | -0.78% | 3,783,216 |
| Oct 23, 2025 | 19.14 | 19.27 | 18.92 | 19.15 | 19.15 | 0.79% | 2,843,471 |
| Oct 22, 2025 | 18.89 | 19.39 | 18.75 | 19.00 | 19.00 | -0.21% | 4,703,984 |
| Oct 21, 2025 | 18.87 | 19.10 | 18.68 | 19.04 | 19.04 | 0.58% | 6,480,008 |
| Oct 20, 2025 | 18.09 | 18.98 | 18.08 | 18.93 | 18.93 | 5.40% | 4,074,620 |
| Oct 17, 2025 | 18.00 | 18.36 | 17.93 | 17.96 | 17.96 | -1.05% | 3,679,675 |
| Oct 16, 2025 | 18.19 | 18.35 | 17.95 | 18.15 | 18.15 | 0.50% | 5,151,672 |
| Oct 15, 2025 | 17.92 | 18.20 | 17.86 | 18.06 | 18.06 | 0.89% | 2,872,337 |
| Oct 14, 2025 | 17.74 | 18.07 | 17.62 | 17.90 | 17.90 | 0.39% | 4,480,111 |
| Oct 13, 2025 | 17.64 | 17.95 | 17.43 | 17.83 | 17.83 | 1.31% | 3,590,692 |
| Oct 10, 2025 | 18.08 | 18.15 | 17.60 | 17.60 | 17.60 | -1.95% | 4,070,089 |
| Oct 9, 2025 | 18.08 | 18.12 | 17.71 | 17.95 | 17.95 | -0.83% | 2,595,527 |
| Oct 8, 2025 | 17.82 | 18.18 | 17.70 | 18.10 | 18.10 | 2.43% | 3,158,278 |
| Oct 7, 2025 | 17.60 | 17.74 | 17.36 | 17.67 | 17.67 | 0.80% | 4,147,880 |
| Oct 6, 2025 | 17.77 | 17.79 | 17.15 | 17.53 | 17.53 | -0.06% | 3,554,649 |
| Oct 3, 2025 | 17.70 | 17.89 | 17.41 | 17.54 | 17.54 | -0.28% | 3,627,047 |
| Oct 2, 2025 | 17.71 | 17.90 | 17.59 | 17.59 | 17.59 | -0.96% | 3,817,656 |
| Oct 1, 2025 | 18.08 | 18.40 | 17.61 | 17.76 | 17.76 | -1.44% | 4,367,936 |
| Sep 30, 2025 | 18.20 | 18.25 | 17.74 | 18.02 | 18.02 | -0.99% | 5,176,205 |
| Sep 29, 2025 | 18.14 | 18.35 | 18.00 | 18.20 | 18.20 | 0.61% | 3,876,350 |
| Sep 26, 2025 | 18.00 | 18.18 | 17.98 | 18.09 | 18.09 | 0.67% | 3,065,889 |
| Sep 25, 2025 | 17.98 | 18.18 | 17.78 | 17.97 | 17.97 | -0.99% | 3,674,628 |
| Sep 24, 2025 | 18.17 | 18.41 | 17.92 | 18.15 | 18.15 | -0.22% | 3,581,710 |
| Sep 23, 2025 | 18.60 | 18.66 | 18.06 | 18.19 | 18.19 | -2.05% | 5,524,514 |
| Sep 22, 2025 | 18.15 | 18.64 | 17.86 | 18.57 | 18.57 | 1.87% | 6,677,943 |
| Sep 19, 2025 | 19.39 | 19.47 | 18.19 | 18.23 | 18.23 | -5.59% | 10,348,421 |
| Sep 18, 2025 | 19.32 | 19.56 | 19.24 | 19.31 | 19.31 | 0.73% | 3,913,424 |
| Sep 17, 2025 | 19.33 | 19.64 | 19.15 | 19.17 | 19.17 | -0.10% | 3,775,417 |
| Sep 16, 2025 | 19.30 | 19.42 | 19.04 | 19.19 | 19.19 | -0.88% | 3,590,535 |
| Sep 15, 2025 | 19.77 | 19.80 | 19.34 | 19.36 | 19.36 | -1.27% | 3,945,293 |
| Sep 12, 2025 | 19.82 | 19.98 | 19.52 | 19.61 | 19.61 | -1.46% | 3,070,717 |
| Sep 11, 2025 | 20.27 | 20.43 | 19.89 | 19.90 | 19.90 | -1.09% | 4,056,507 |
| Sep 10, 2025 | 20.25 | 20.59 | 19.90 | 20.12 | 20.12 | -0.74% | 3,902,323 |
| Sep 9, 2025 | 20.39 | 20.48 | 20.08 | 20.27 | 20.27 | -0.69% | 2,776,987 |
| Sep 8, 2025 | 20.69 | 20.88 | 20.27 | 20.41 | 20.41 | -1.73% | 3,445,744 |
| Sep 5, 2025 | 20.30 | 20.78 | 19.96 | 20.77 | 20.77 | 3.03% | 5,862,822 |
| Sep 4, 2025 | 20.05 | 20.36 | 19.76 | 20.16 | 20.16 | -0.20% | 4,770,672 |
| Sep 3, 2025 | 20.09 | 20.39 | 19.95 | 20.20 | 20.20 | 0.05% | 4,237,352 |
| Sep 2, 2025 | 20.35 | 20.83 | 20.10 | 20.19 | 20.19 | -2.32% | 3,981,401 |
| Aug 29, 2025 | 20.42 | 20.69 | 20.29 | 20.67 | 20.67 | 0.68% | 3,330,870 |