Clearwater Analytics Holdings, Inc. (CWAN)
NYSE: CWAN · Real-Time Price · USD
17.94
+0.27 (1.53%)
Oct 8, 2025, 12:02 PM EDT - Market open
CWAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17.82 | 17.87 | 17.70 | 17.92 | - | 1.41% | 160,138 |
| 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 |
| Aug 28, 2025 | 20.34 | 20.59 | 20.24 | 20.53 | 20.53 | 1.43% | 3,872,268 |
| Aug 27, 2025 | 19.89 | 20.25 | 19.85 | 20.24 | 20.24 | 1.35% | 2,975,766 |
| Aug 26, 2025 | 20.45 | 20.65 | 19.86 | 19.97 | 19.97 | -2.73% | 8,295,368 |
| Aug 25, 2025 | 20.79 | 21.00 | 20.34 | 20.53 | 20.53 | -1.53% | 3,680,825 |
| Aug 22, 2025 | 19.75 | 20.95 | 19.61 | 20.85 | 20.85 | 6.38% | 4,962,699 |
| Aug 21, 2025 | 19.32 | 19.77 | 19.09 | 19.60 | 19.60 | 0.26% | 4,113,773 |
| Aug 20, 2025 | 19.76 | 20.03 | 19.42 | 19.55 | 19.55 | -1.26% | 3,626,285 |
| Aug 19, 2025 | 19.62 | 19.91 | 19.45 | 19.80 | 19.80 | 0.61% | 2,602,693 |
| Aug 18, 2025 | 19.28 | 19.85 | 19.28 | 19.68 | 19.68 | 2.29% | 2,232,200 |
| Aug 15, 2025 | 19.57 | 19.67 | 19.21 | 19.24 | 19.24 | -0.67% | 3,866,124 |
| Aug 14, 2025 | 19.32 | 19.44 | 18.95 | 19.37 | 19.37 | -1.22% | 3,248,211 |
| Aug 13, 2025 | 18.97 | 19.63 | 18.91 | 19.61 | 19.61 | 3.48% | 4,710,751 |
| Aug 12, 2025 | 19.42 | 19.47 | 18.72 | 18.95 | 18.95 | 2.71% | 6,028,083 |
| Aug 11, 2025 | 19.72 | 19.75 | 18.41 | 18.45 | 18.45 | -6.44% | 8,362,659 |
| Aug 8, 2025 | 18.78 | 19.75 | 18.66 | 19.72 | 19.72 | 4.95% | 10,159,093 |
| Aug 7, 2025 | 20.10 | 20.15 | 17.98 | 18.79 | 18.79 | -7.98% | 16,248,267 |
| Aug 6, 2025 | 20.47 | 20.61 | 20.18 | 20.42 | 20.42 | 0.15% | 5,652,830 |
| Aug 5, 2025 | 20.58 | 20.59 | 20.14 | 20.39 | 20.39 | -0.78% | 3,774,691 |
| Aug 4, 2025 | 20.34 | 20.67 | 20.22 | 20.55 | 20.55 | 1.48% | 2,922,279 |
| Aug 1, 2025 | 20.22 | 20.42 | 19.93 | 20.25 | 20.25 | -0.05% | 3,582,299 |
| Jul 31, 2025 | 20.69 | 20.78 | 20.20 | 20.26 | 20.26 | -2.83% | 3,507,596 |
| Jul 30, 2025 | 21.14 | 21.16 | 20.67 | 20.85 | 20.85 | -1.14% | 2,822,748 |