CRWG Stock Prices

Data as of Oct 30, 2026

Last

6.35

Change

-1.56

Open

6.75

Previous

7.91

High

6.88

Low

6.02

Bid

-

Ask

-

Volume

9,738,937

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

2.252

Hist Vol

3.036

Opt Volume

2,425

Open Int

34,669

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	6.75	6.88	6.02	6.35	-1.56	9,738,937	2,425	2.252	3.036
Oct 29, 2026	8.04	8.92	7.75	7.91	-0.87	7,128,930	1,241	1.991	3.031
Oct 28, 2026	7.93	8.82	7.42	8.78	+1.12	10,684,915	2,594	2.035	3.030
Oct 27, 2026	7.01	7.77	6.70	7.66	+1.04	10,932,079	2,495	2.142	3.027
Oct 26, 2026	5.86	7.25	5.71	6.62	+0.21	16,526,205	7,841	2.208	3.024
Oct 23, 2026	6.58	6.86	6.37	6.41	-0.34	9,595,339	1,900	2.111	3.027
Oct 22, 2026	7.70	8.06	6.55	6.75	-1.71	16,409,650	2,914	2.066	3.026
Oct 21, 2026	9.17	9.22	7.78	8.46	-0.08	14,095,525	1,949	1.951	3.018
Oct 20, 2026	7.81	9.16	7.23	8.54	+0.26	14,739,066	1,708	1.860	3.019
Oct 19, 2026	9.59	9.59	7.80	8.28	-0.08	14,926,435	4,745	1.923	3.022
Oct 16, 2026	9.59	9.76	7.90	8.36	-2.63	13,154,860	7,064	1.880	3.023
Oct 15, 2026	8.60	11.02	7.96	10.99	+1.13	13,517,142	5,372	1.539	3.011
Oct 14, 2026	12.07	12.26	9.36	9.86	-4.42	14,587,139	6,982	1.666	3.016
Oct 13, 2026	13.74	14.68	13.61	14.28	-0.94	1,637,583	709	1.544	2.994
Oct 12, 2026	15.33	15.54	14.72	15.22	-0.71	979,752	937	1.413	2.994
Oct 9, 2026	16.28	16.42	15.57	15.93	+0.18	1,569,880	724	1.314	2.994
Oct 8, 2026	17.98	17.98	15.37	15.75	-2.89	3,100,907	1,367	1.428	2.994
Oct 7, 2026	19.39	19.47	18.22	18.64	-1.42	1,652,286	477	1.358	2.993
Oct 6, 2026	18.82	20.68	18.82	20.06	+1.77	2,185,539	2,219	1.402	2.994
Oct 5, 2026	19.69	19.74	18.16	18.29	-0.92	1,428,311	587	1.439	2.992
Oct 2, 2026	19.80	20.60	18.80	19.21	+0.00	2,183,119	1,082	1.322	2.992
Oct 1, 2026	18.34	18.92	17.13	18.79	+0.58	1,756,459	1,613	1.412	2.986
Sep 30, 2026	18.70	19.28	17.91	18.21	+0.48	1,484,749	330	1.459	2.986
Sep 29, 2026	17.82	19.58	17.43	17.73	+0.38	1,877,021	465	1.444	2.993
Sep 28, 2026	17.87	18.72	16.75	17.35	-1.09	1,369,901	630	1.409	2.994
Sep 25, 2026	19.69	19.88	18.12	18.44	-1.12	1,806,820	758	1.444	2.995
Sep 24, 2026	19.20	19.99	17.84	19.56	+1.29	3,256,872	704	1.450	2.996
Sep 23, 2026	19.15	19.70	18.14	18.27	+0.07	2,149,999	567	1.509	2.996
Sep 22, 2026	17.96	19.20	17.33	18.20	+0.53	2,932,068	2,767	1.453	2.996
Sep 21, 2026	16.17	18.37	15.87	17.67	+1.60	3,348,996	3,010	1.427	2.998
Sep 18, 2026	15.53	16.20	15.24	16.07	+0.54	2,978,452	985	1.489	2.997
Sep 17, 2026	16.16	16.56	14.86	15.53	-1.44	7,572,000	3,682	1.593	2.997
Sep 16, 2026	17.08	17.70	16.07	16.97	+0.99	1,239,797	969	1.511	2.996
Sep 15, 2026	16.59	17.17	15.83	15.98	-0.83	1,158,183	686	1.420	2.995
Sep 14, 2026	16.66	18.07	16.43	16.81	-2.63	1,914,999	2,782	1.438	2.998
Sep 11, 2026	20.37	20.74	19.32	19.44	-0.14	986,717	571	1.378	2.994
Sep 10, 2026	19.94	20.94	19.38	19.58	-2.72	1,618,198	688	1.446	2.996
Sep 9, 2026	24.74	25.05	22.14	22.30	-2.36	966,613	1,397	1.666	3.006
Sep 8, 2026	21.65	26.81	21.64	24.66	+0.00	2,462,352	4,721	1.691	3.007
Sep 4, 2026	18.50	20.15	18.15	20.01	+1.98	1,059,870	2,223	1.415	3.002
Sep 3, 2026	16.18	18.14	15.80	18.03	+1.47	937,348	850	1.257	3.001
Sep 2, 2026	16.27	17.18	16.00	16.56	-0.33	674,564	439	1.289	3.002
Sep 1, 2026	17.12	17.34	16.31	16.89	-1.38	650,288	691	1.253	3.001
Aug 31, 2026	17.27	18.36	17.20	18.27	+0.32	353,095	497	1.343	3.006
Aug 28, 2026	18.40	19.50	17.51	17.95	-1.16	681,005	657	1.367	3.006
Aug 27, 2026	20.89	21.29	19.01	19.11	-0.57	1,335,293	331	1.432	3.007
Aug 26, 2026	19.18	20.50	19.14	19.68	-0.02	666,561	143	1.513	3.009
Aug 25, 2026	19.90	20.63	19.54	19.70	+0.83	577,471	311	1.494	3.009
Aug 24, 2026	18.45	19.36	17.58	18.87	-0.80	779,812	814	1.489	3.009
Aug 21, 2026	20.80	21.31	19.48	19.67	-0.93	910,539	1,088	1.414	3.010
Aug 20, 2026	20.71	22.42	20.12	20.60	-0.49	1,075,594	372	1.479	3.009
Aug 19, 2026	22.63	22.68	20.15	21.09	-1.13	1,790,075	986	1.644	3.009
Aug 18, 2026	26.79	27.12	22.20	22.22	-7.07	2,048,408	1,551	1.545	3.010
Aug 17, 2026	29.86	31.40	26.67	29.29	+0.40	1,551,262	1,105	1.716	2.997
Aug 14, 2026	29.49	31.66	27.34	28.89	-0.61	1,550,053	428	1.455	2.997
Aug 13, 2026	29.84	35.74	29.29	29.50	-0.75	2,733,099	954	1.641	3.022
Aug 12, 2026	30.68	32.28	29.21	30.25	+8.31	5,183,417	5,829	1.589	3.070
Aug 11, 2026	22.28	23.49	20.54	21.94	+1.06	2,065,052	773	2.232	3.055
Aug 10, 2026	22.61	23.59	20.88	20.88	-1.26	1,159,478	377	2.258	3.055
Aug 7, 2026	21.49	22.26	19.81	22.14	+2.51	1,101,469	803	1.873	3.061
Aug 6, 2026	19.97	21.55	19.63	19.63	-2.39	776,831	248	2.206	3.065
Aug 5, 2026	23.08	24.05	21.87	22.02	-0.95	919,233	357	2.261	3.069
Aug 4, 2026	20.24	24.00	20.24	22.97	+2.88	2,160,081	2,462	2.425	3.075
Aug 3, 2026	14.00	20.23	13.68	20.09	+5.60	2,722,425	1,719	2.332	3.078
Jul 31, 2026	16.86	17.23	13.73	14.49	-0.89	1,379,889	340	2.281	3.067
Jul 30, 2026	13.33	16.05	13.22	15.38	+4.57	3,087,977	972	2.191	3.073

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.