Crowns Historical Data

CWS Page 34
Download
Date Close Price change Market cap Trading volume
Feb 5, 2022 $ 4.47
+2.54%
$ 12.87 million $ 878,138
Feb 4, 2022 $ 4.36
+7.77%
$ 12.55 million $ 891,128
Feb 3, 2022 $ 4.04
-2.32%
$ 11.65 million $ 463,120
Feb 2, 2022 $ 4.14
-0.87%
$ 11.92 million $ 745,790
Feb 1, 2022 $ 4.18
+1.74%
$ 11.94 million $ 571,103
Jan 31, 2022 $ 4.11
-1.41%
$ 11.74 million $ 711,933
Jan 30, 2022 $ 4.16
-2.28%
$ 11.91 million $ 767,499
Jan 29, 2022 $ 4.26
+8.21%
$ 12.18 million $ 1.3 million
Jan 28, 2022 $ 3.93
+0.67%
$ 11.25 million $ 1.24 million
Jan 27, 2022 $ 3.91
-0.44%
$ 11.18 million $ 820,929
Jan 26, 2022 $ 3.93
-3.69%
$ 11.24 million $ 1.37 million
Jan 25, 2022 $ 4.08
+3.13%
$ 11.67 million $ 944,894
Jan 24, 2022 $ 3.96
-5.67%
$ 11.32 million $ 1.05 million
Jan 23, 2022 $ 4.2
+0.78%
$ 12.01 million $ 1.37 million
Jan 22, 2022 $ 4.17
-8.67%
$ 11.91 million $ 895,799
Jan 21, 2022 $ 4.56
-11.09%
$ 13.05 million $ 1.45 million
Jan 20, 2022 $ 5.14
-6.22%
$ 13.67 million $ 1.2 million
Jan 19, 2022 $ 5.48
-2.88%
$ 14.56 million $ 1.09 million
Jan 18, 2022 $ 5.64
-3.36%
$ 15 million $ 1.02 million
Jan 17, 2022 $ 5.83
-5.93%
$ 15.52 million $ 1.08 million
Jan 16, 2022 $ 6.2
+0.36%
$ 16.49 million $ 809,778
Jan 15, 2022 $ 6.18
-0.06%
$ 16.43 million $ 1.06 million
Jan 14, 2022 $ 6.18
-1.63%
$ 16.44 million $ 1.24 million
Jan 13, 2022 $ 6.28
+1.22%
$ 16.72 million $ 1.23 million
Jan 12, 2022 $ 6.21
+1.82%
$ 16.52 million $ 1.11 million
Jan 11, 2022 $ 6.1
+5.67%
$ 16.23 million $ 1.05 million
Jan 10, 2022 $ 5.77
-4.26%
$ 15.36 million $ 1.55 million
Jan 9, 2022 $ 6.03
+1.04%
$ 16.04 million $ 2.24 million
Jan 8, 2022 $ 5.97
-6.23%
$ 15.87 million $ 2.66 million
Jan 7, 2022 $ 6.37
-8.53%
$ 16.93 million $ 2.41 million
Jan 6, 2022 $ 6.96
-2.47%
$ 18.51 million $ 1.85 million
Jan 5, 2022 $ 7.14
-0.65%
$ 18.98 million $ 2.55 million
Jan 4, 2022 $ 7.18
-6.18%
$ 19.1 million $ 2.92 million
Jan 3, 2022 $ 7.65
-4.44%
$ 20.36 million $ 3.55 million
Jan 2, 2022 $ 8.01
-4.13%
$ 21.31 million $ 6.84 million
Jan 1, 2022 $ 8.36
+9.99%
$ 22.22 million $ 4.22 million
Dec 31, 2021 $ 7.6
+5.76%
$ 20.21 million $ 2.58 million
Dec 30, 2021 $ 7.18
+0.75%
$ 19.1 million $ 1.1 million
Dec 29, 2021 $ 7.13
-3.07%
$ 18.96 million $ 768,744
Dec 28, 2021 $ 7.35
-4.37%
$ 19.56 million $ 905,775
Dec 27, 2021 $ 7.69
+1.97%
$ 20.47 million $ 741,376
Dec 26, 2021 $ 7.55
+1.81%
$ 20.07 million $ 2.13 million
Dec 25, 2021 $ 7.41
-3.56%
$ 19.71 million $ 677,765
Dec 24, 2021 $ 7.69
+0.67%
$ 20.44 million $ 810,694
Dec 23, 2021 $ 7.63
+5.17%
$ 20.3 million $ 773,627
Dec 22, 2021 $ 7.26
+0.61%
$ 19.3 million $ 735,456
Dec 21, 2021 $ 7.21
+0.05%
$ 19.18 million $ 562,877
Dec 20, 2021 $ 7.21
-4.71%
$ 19.17 million $ 1.44 million
Dec 19, 2021 $ 7.56
+0.54%
$ 20.12 million $ 799,663
Dec 18, 2021 $ 7.52
+0.27%
$ 20.02 million $ 531,379