CRWU Stock Prices

Data as of Nov 13, 2026

Last

10.47

Change

-1.60

Open

11.81

Previous

12.07

High

11.81

Low

8.91

Bid

-

Ask

-

Volume

663,530

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

211.5%

Hist Vol

302.2%

Opt Volume

49

Open Int

1,497

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
Nov 13, 2026	11.81	11.81	8.91	10.47	-1.60	663,530	49	2.115	3.022
Nov 12, 2026	9.14	12.84	9.12	12.07	-1.81	721,718	49	2.031	3.024
Nov 11, 2026	12.01	14.33	11.26	13.88	+4.52	924,330	293	1.700	3.021
Nov 10, 2026	9.05	10.18	8.67	9.36	-0.04	685,294	139	2.147	3.021
Nov 9, 2026	8.47	9.81	8.16	9.40	+0.97	257,790	67	2.870	3.021
Nov 6, 2026	8.55	8.88	7.35	8.43	+0.85	402,502	128	2.372	3.020
Nov 5, 2026	8.63	8.99	6.38	7.58	-1.76	548,338	180	3.131	3.021
Nov 4, 2026	10.20	11.12	9.23	9.34	-2.34	352,919	162	2.675	3.014
Nov 3, 2026	10.60	11.80	10.43	11.68	+1.36	222,622	41	2.215	3.011
Nov 2, 2026	12.61	12.62	9.96	10.32	-2.12	285,489	78	2.469	3.010
Oct 30, 2026	13.14	13.28	11.73	12.44	-2.93	195,735	174	1.946	3.005
Oct 29, 2026	15.69	17.21	15.06	15.37	-1.62	210,853	172	2.073	3.000
Oct 28, 2026	15.32	17.11	14.42	16.98	+2.10	328,446	76	1.940	2.999
Oct 27, 2026	13.52	15.04	13.34	14.88	+2.05	255,164	139	2.060	2.996
Oct 26, 2026	11.28	14.06	11.10	12.83	+0.36	330,948	124	2.128	2.993
Oct 23, 2026	12.81	13.30	12.36	12.47	-0.59	263,199	40	2.125	2.996
Oct 22, 2026	15.05	15.64	12.73	13.06	-3.40	577,306	209	2.032	2.996
Oct 21, 2026	17.83	17.83	15.17	16.46	-0.15	381,453	41	1.777	2.987
Oct 20, 2026	14.91	17.72	14.03	16.61	+0.52	522,634	65	1.771	2.987
Oct 19, 2026	18.70	18.70	15.08	16.09	-0.09	992,589	65	1.889	2.991
Oct 16, 2026	18.77	18.89	15.29	16.18	-5.16	656,823	193	1.948	2.992
Oct 15, 2026	16.66	21.39	15.44	21.34	+2.25	608,038	146	1.797	2.979
Oct 14, 2026	23.06	23.43	18.14	19.09	-8.57	608,175	94	1.644	2.984
Oct 13, 2026	27.02	28.15	26.39	27.66	-1.85	63,024	20	0.000	2.962
Oct 12, 2026	29.50	30.03	28.59	29.51	-1.38	78,672	31	1.451	2.961
Oct 9, 2026	31.75	31.75	30.38	30.89	+0.36	57,357	181	1.401	2.962
Oct 8, 2026	34.94	34.94	29.70	30.53	-5.69	166,674	73	1.461	2.962
Oct 7, 2026	37.32	37.57	35.30	36.22	-2.70	74,524	77	1.473	2.961
Oct 6, 2026	36.39	40.00	36.39	38.92	+3.46	165,186	1,216	1.355	2.961
Oct 5, 2026	38.30	38.30	35.20	35.46	-1.72	50,958	33	1.388	2.960
Oct 2, 2026	38.41	39.85	36.49	37.18	+0.00	131,721	28	1.328	2.960
Oct 1, 2026	35.47	36.54	33.40	36.41	+0.95	120,543	7	1.357	2.954
Sep 30, 2026	36.12	37.25	34.70	35.46	+1.19	138,898	10	1.415	2.954
Sep 29, 2026	34.40	37.85	33.88	34.27	+0.71	164,903	85	1.387	2.960
Sep 28, 2026	34.49	36.13	32.45	33.56	-2.12	141,249	11	0.000	2.960
Sep 25, 2026	37.97	38.52	35.01	35.68	-2.12	145,552	16	0.000	2.961
Sep 24, 2026	36.77	38.52	34.49	37.80	+2.61	215,348	22	1.480	2.963
Sep 23, 2026	36.87	38.00	34.98	35.19	+0.15	187,742	80	1.292	2.962
Sep 22, 2026	34.40	37.10	33.50	35.04	+0.98	191,549	51	1.458	2.962
Sep 21, 2026	31.38	35.43	30.71	34.06	+3.01	178,218	134	1.368	2.965
Sep 18, 2026	30.05	31.28	29.37	31.05	+1.22	244,510	46	1.474	2.964
Sep 17, 2026	31.30	31.95	28.70	29.83	-2.91	732,721	147	1.534	2.964
Sep 16, 2026	33.00	34.15	31.00	32.74	+1.91	148,660	38	1.501	2.962
Sep 15, 2026	32.31	33.15	30.50	30.83	-1.60	100,212	69	1.447	2.962
Sep 14, 2026	31.96	34.88	31.77	32.43	-5.26	164,311	24	1.461	2.965
Sep 11, 2026	39.01	39.99	37.28	37.69	+0.14	81,386	14	1.342	2.961
Sep 10, 2026	38.80	40.25	37.35	37.55	-5.27	100,811	47	1.571	2.962
Sep 9, 2026	47.27	48.05	42.70	42.82	-4.69	90,422	104	1.447	2.973
Sep 8, 2026	41.84	51.60	41.63	47.51	+0.00	347,751	105	1.760	2.974
Sep 4, 2026	35.85	38.78	35.06	38.49	+3.75	229,133	35	1.362	2.969
Sep 3, 2026	31.16	34.81	30.42	34.74	+2.99	121,403	77	1.127	2.968
Sep 2, 2026	31.23	32.86	30.83	31.75	-0.70	63,436	13	1.376	2.968
Sep 1, 2026	32.66	33.27	31.49	32.45	-2.69	78,059	7	0.000	2.968
Aug 31, 2026	33.50	35.24	33.25	35.14	+0.63	49,584	367	1.452	2.973
Aug 28, 2026	35.57	37.50	33.65	34.51	-2.08	70,785	26	1.345	2.973
Aug 27, 2026	40.01	40.40	36.50	36.59	-1.42	156,657	5	0.000	2.975
Aug 26, 2026	36.75	39.17	36.75	38.01	+0.26	49,567	13	1.411	2.977
Aug 25, 2026	38.16	39.66	37.57	37.75	+1.52	170,080	12	0.000	2.977
Aug 24, 2026	35.89	37.17	33.77	36.23	+32.46	205,930	0	0.000	2.977
Aug 21, 2026	4.01	4.09	3.74	3.77	-0.17	4,406,813	254	1.607	1.856
Aug 20, 2026	4.01	4.30	3.87	3.94	-0.11	5,899,298	203	1.525	1.856
Aug 19, 2026	4.37	4.37	3.87	4.05	-0.21	6,588,169	269	1.616	1.856
Aug 18, 2026	5.12	5.21	4.26	4.27	-1.36	5,970,550	468	1.478	1.857
Aug 17, 2026	5.70	6.02	5.11	5.62	+0.07	5,533,711	218	2.520	1.837
Aug 14, 2026	5.64	6.07	5.25	5.55	-0.12	6,946,846	177	1.438	1.837
Aug 13, 2026	5.73	6.85	5.61	5.67	-0.12	9,240,269	663	1.661	1.875

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.