Register to chat with like-minded investors on our interactive forums.
CRWS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 5.1401 | 0.03 | 0.59% | 5.09 | 5.1601 | 5.09 | 6,480 |
| Apr 22 2024 | 5.11 | 0.09 | 1.79% | 5.00 | 5.11 | 5.00 | 13,583 |
| Apr 19 2024 | 5.02 | 0.04 | 0.72% | 4.99 | 5.065 | 4.97 | 14,332 |
| Apr 18 2024 | 4.9842 | -0.11 | -2.08% | 5.05 | 5.20 | 4.93 | 22,852 |
| Apr 17 2024 | 5.09 | -0.17 | -3.23% | 5.27 | 5.27 | 5.09 | 19,473 |
| Apr 16 2024 | 5.2601 | -0.03 | -0.59% | 5.22 | 5.2601 | 5.21 | 8,137 |
| Apr 15 2024 | 5.2911 | -0.01 | -0.17% | 5.30 | 5.3799 | 5.28 | 8,117 |
| Apr 12 2024 | 5.30 | 0.05 | 0.95% | 5.29 | 5.30 | 5.23 | 8,119 |
| Apr 11 2024 | 5.25 | 0.00 | 0.00% | 5.28 | 5.28 | 5.20 | 7,827 |
| Apr 10 2024 | 5.25 | -0.03 | -0.57% | 5.30 | 5.30 | 5.22 | 5,239 |
| Apr 09 2024 | 5.28 | -0.06 | -1.03% | 5.39 | 5.3925 | 5.26 | 5,612 |
| Apr 08 2024 | 5.335 | 0.11 | 2.01% | 5.19 | 5.39 | 5.19 | 23,149 |
| Apr 05 2024 | 5.23 | 0.03 | 0.58% | 5.23 | 5.2976 | 5.215 | 46,493 |
| Apr 04 2024 | 5.20 | -0.08 | -1.52% | 5.30 | 5.325 | 5.16 | 14,450 |
| Apr 03 2024 | 5.28 | -0.03 | -0.56% | 5.37 | 5.38 | 5.255 | 13,744 |
| Apr 02 2024 | 5.31 | -0.02 | -0.38% | 5.3184 | 5.32 | 5.24 | 10,287 |
| Apr 01 2024 | 5.33 | 0.23 | 4.51% | 5.10 | 5.34 | 5.10 | 22,069 |
| Mar 28 2024 | 5.10 | -0.09 | -1.73% | 5.24 | 5.24 | 5.0103 | 39,542 |
| Mar 27 2024 | 5.19 | -0.08 | -1.52% | 5.37 | 5.51 | 5.18 | 32,470 |
| Mar 26 2024 | 5.27 | -0.14 | -2.59% | 5.36 | 5.4299 | 5.27 | 9,738 |
| Mar 25 2024 | 5.41 | -0.17 | -3.05% | 5.55 | 5.58 | 5.41 | 8,909 |
| Mar 22 2024 | 5.58 | 0.00 | 0.00% | 5.56 | 5.61 | 5.55 | 7,715 |
| Mar 21 2024 | 5.58 | 0.04 | 0.72% | 5.54 | 5.60 | 5.44 | 14,518 |
| Mar 20 2024 | 5.54 | 0.14 | 2.59% | 5.44 | 5.55 | 5.4201 | 9,061 |
| Mar 19 2024 | 5.40 | 0.10 | 1.89% | 5.34 | 5.45 | 5.32 | 11,582 |
| Mar 18 2024 | 5.30 | -0.10 | -1.85% | 5.40 | 5.44 | 5.30 | 10,440 |
| Mar 15 2024 | 5.40 | 0.02 | 0.37% | 5.37 | 5.43 | 5.37 | 33,710 |
| Mar 14 2024 | 5.38 | -0.04 | -0.74% | 5.40 | 5.41 | 5.30 | 15,341 |
| Mar 13 2024 | 5.42 | 0.02 | 0.37% | 5.44 | 5.5399 | 5.42 | 4,367 |
| Mar 12 2024 | 5.40 | -0.05 | -0.92% | 5.52 | 5.52 | 5.39 | 5,611 |
| Mar 11 2024 | 5.45 | -0.15 | -2.68% | 5.62 | 5.6747 | 5.45 | 25,217 |
| Mar 08 2024 | 5.60 | -0.05 | -0.88% | 5.68 | 5.68 | 5.60 | 3,418 |
| Mar 07 2024 | 5.65 | 0.00 | 0.00% | 5.71 | 5.73 | 5.60 | 8,960 |
| Mar 06 2024 | 5.65 | -0.10 | -1.74% | 5.75 | 5.77 | 5.65 | 7,372 |
| Mar 05 2024 | 5.75 | 0.05 | 0.88% | 5.70 | 5.75 | 5.6881 | 9,919 |
| Mar 04 2024 | 5.6999 | 0.03 | 0.53% | 5.77 | 5.7899 | 5.6802 | 18,886 |
| Mar 01 2024 | 5.67 | 0.17 | 3.09% | 5.52 | 5.76 | 5.52 | 15,769 |
| Feb 29 2024 | 5.50 | 0.06 | 1.19% | 5.39 | 5.50 | 5.39 | 38,106 |
| Feb 28 2024 | 5.4355 | -0.03 | -0.63% | 5.47 | 5.4701 | 5.39 | 11,266 |
| Feb 27 2024 | 5.47 | 0.02 | 0.37% | 5.45 | 5.47 | 5.40 | 20,618 |
| Feb 26 2024 | 5.45 | 0.04 | 0.74% | 5.42 | 5.475 | 5.37 | 37,346 |
| Feb 23 2024 | 5.41 | -0.13 | -2.35% | 5.58 | 5.58 | 5.41 | 11,094 |
| Feb 22 2024 | 5.54 | 0.13 | 2.40% | 5.41 | 5.54 | 5.39 | 22,156 |
| Feb 21 2024 | 5.41 | -0.09 | -1.64% | 5.50 | 5.50 | 5.36 | 8,639 |
| Feb 20 2024 | 5.50 | -0.22 | -3.85% | 5.75 | 5.75 | 5.50 | 15,140 |
| Feb 16 2024 | 5.72 | -0.18 | -3.05% | 5.90 | 5.90 | 5.58 | 13,426 |
| Feb 15 2024 | 5.90 | 0.20 | 3.51% | 5.69 | 5.9683 | 5.69 | 132,984 |
| Feb 14 2024 | 5.70 | 0.41 | 7.75% | 5.38 | 5.7399 | 5.33 | 128,655 |
| Feb 13 2024 | 5.29 | 0.00 | 0.00% | 5.30 | 5.30 | 5.2701 | 17,128 |
| Feb 12 2024 | 5.29 | 0.02 | 0.38% | 5.27 | 5.30 | 5.2503 | 15,556 |
| Feb 09 2024 | 5.27 | 0.03 | 0.57% | 5.27 | 5.27 | 5.24 | 4,089 |
| Feb 08 2024 | 5.24 | 0.00 | 0.00% | 5.24 | 5.26 | 5.24 | 4,759 |
| Feb 07 2024 | 5.24 | 0.01 | 0.19% | 5.23 | 5.24 | 5.19 | 10,411 |
| Feb 06 2024 | 5.23 | 0.01 | 0.19% | 5.24 | 5.24 | 5.22 | 5,845 |
| Feb 05 2024 | 5.22 | -0.02 | -0.38% | 5.24 | 5.25 | 5.21 | 7,490 |
| Feb 02 2024 | 5.24 | 0.05 | 0.92% | 5.24 | 5.24 | 5.20 | 8,255 |
| Feb 01 2024 | 5.192 | -0.04 | -0.73% | 5.25 | 5.25 | 5.19 | 10,394 |
| Jan 31 2024 | 5.23 | -0.06 | -1.13% | 5.27 | 5.33 | 5.23 | 17,303 |
| Jan 30 2024 | 5.29 | 0.09 | 1.73% | 5.29 | 5.30 | 5.26 | 12,586 |
| Jan 29 2024 | 5.20 | -0.05 | -0.95% | 5.25 | 5.30 | 5.20 | 11,942 |
| Jan 26 2024 | 5.25 | -0.08 | -1.50% | 5.34 | 5.34 | 5.2117 | 19,501 |
| Jan 25 2024 | 5.33 | 0.15 | 2.94% | 5.22 | 5.33 | 5.147 | 15,228 |
