Clearwater Analytics Holdings, Inc.CWANNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.10 | $24.16 | $24.07 | $24.08 | 9.70M |
| 1/30/2026 | $24.10 | $24.13 | $24.08 | $24.09 | 8.49M |
| 1/29/2026 | $24.14 | $24.16 | $24.07 | $24.08 | 19.57M |
| 1/28/2026 | $24.16 | $24.18 | $24.12 | $24.13 | 8.68M |
| 1/27/2026 | $24.13 | $24.17 | $24.13 | $24.13 | 10.41M |
| 1/26/2026 | $24.15 | $24.17 | $24.10 | $24.13 | 32.72M |
| 1/23/2026 | $24.27 | $24.33 | $24.17 | $24.18 | 17.23M |
| 1/22/2026 | $24.37 | $24.39 | $24.26 | $24.29 | 5.83M |
| 1/21/2026 | $24.34 | $24.38 | $24.24 | $24.33 | 8.81M |
| 1/20/2026 | $24.25 | $24.35 | $24.22 | $24.33 | 13.72M |
| 1/16/2026 | $24.13 | $24.29 | $24.13 | $24.27 | 16.88M |
| 1/15/2026 | $24.14 | $24.19 | $24.10 | $24.19 | 18.97M |
| 1/14/2026 | $24.10 | $24.16 | $24.10 | $24.14 | 10.87M |
| 1/13/2026 | $24.12 | $24.14 | $24.05 | $24.11 | 16.77M |
| 1/12/2026 | $24.13 | $24.15 | $24.07 | $24.09 | 13.26M |
| 1/9/2026 | $24.10 | $24.19 | $24.08 | $24.13 | 6.84M |
| 1/8/2026 | $24.09 | $24.11 | $24.07 | $24.09 | 12.40M |
| 1/7/2026 | $24.09 | $24.11 | $24.07 | $24.11 | 10.23M |
| 1/6/2026 | $24.12 | $24.17 | $24.05 | $24.07 | 15.43M |
| 1/5/2026 | $24.10 | $24.17 | $24.05 | $24.10 | 24.09M |
| 1/2/2026 | $24.10 | $24.18 | $24.05 | $24.11 | 20.79M |
| 12/31/2025 | $24.09 | $24.12 | $24.07 | $24.12 | 4.42M |
| 12/30/2025 | $24.08 | $24.11 | $24.07 | $24.10 | 10.68M |
| 12/29/2025 | $24.13 | $24.15 | $24.05 | $24.10 | 13.42M |
| 12/26/2025 | $24.18 | $24.23 | $24.06 | $24.13 | 7.68M |
| 12/24/2025 | $24.08 | $24.28 | $24.08 | $24.19 | 8.05M |
| 12/23/2025 | $24.09 | $24.14 | $24.04 | $24.10 | 30.54M |
| 12/22/2025 | $24.13 | $24.15 | $24.05 | $24.06 | 99.34M |
| 12/19/2025 | $21.91 | $22.56 | $21.70 | $22.25 | 14.82M |
| 12/18/2025 | $21.82 | $22.11 | $21.48 | $21.96 | 8.78M |
| 12/17/2025 | $21.35 | $22.05 | $21.35 | $21.70 | 7.39M |
| 12/16/2025 | $21.25 | $21.77 | $21.25 | $21.50 | 7.03M |
| 12/15/2025 | $21.88 | $21.88 | $21.14 | $21.29 | 5.79M |
| 12/12/2025 | $21.90 | $22.14 | $21.47 | $21.81 | 4.27M |
| 12/11/2025 | $21.67 | $21.90 | $21.47 | $21.84 | 3.68M |
| 12/10/2025 | $20.86 | $21.84 | $20.85 | $21.66 | 4.85M |
| 12/9/2025 | $22.25 | $22.40 | $20.88 | $20.90 | 7.26M |
| 12/8/2025 | $21.71 | $21.92 | $21.33 | $21.76 | 6.43M |
| 12/5/2025 | $21.59 | $21.93 | $21.52 | $21.71 | 3.00M |
| 12/4/2025 | $21.30 | $21.97 | $20.88 | $21.73 | 5.50M |
| 12/3/2025 | $20.99 | $21.50 | $20.97 | $21.30 | 4.60M |
| 12/2/2025 | $21.39 | $21.45 | $20.97 | $21.04 | 6.03M |
| 12/1/2025 | $21.73 | $21.94 | $21.11 | $21.29 | 5.68M |
| 11/28/2025 | $21.74 | $22.24 | $21.74 | $22.06 | 1.68M |
| 11/26/2025 | $22.01 | $22.22 | $21.73 | $21.73 | 3.88M |
| 11/25/2025 | $21.75 | $22.16 | $21.68 | $22.13 | 6.80M |
| 11/24/2025 | $21.67 | $21.81 | $21.33 | $21.70 | 5.22M |
| 11/21/2025 | $21.05 | $21.90 | $20.56 | $21.58 | 8.99M |
| 11/20/2025 | $20.63 | $21.73 | $20.55 | $20.75 | 10.33M |
| 11/19/2025 | $20.69 | $21.12 | $20.51 | $20.69 | 7.52M |
| 11/18/2025 | $20.35 | $21.00 | $19.93 | $20.83 | 11.25M |
| 11/17/2025 | $19.54 | $20.54 | $19.01 | $19.97 | 16.18M |
| 11/14/2025 | $18.84 | $20.11 | $18.80 | $19.25 | 7.11M |
| 11/13/2025 | $19.58 | $19.99 | $19.00 | $19.08 | 6.26M |
| 11/12/2025 | $20.36 | $20.70 | $19.67 | $19.79 | 16.65M |
| 11/11/2025 | $16.64 | $18.56 | $16.63 | $18.40 | 11.56M |
| 11/10/2025 | $16.19 | $16.78 | $15.96 | $16.69 | 8.46M |
| 11/7/2025 | $16.00 | $16.47 | $15.77 | $16.18 | 8.06M |
| 11/6/2025 | $16.70 | $17.03 | $15.74 | $15.89 | 8.93M |
| 11/5/2025 | $17.29 | $17.61 | $17.29 | $17.31 | 6.25M |
| 11/4/2025 | $17.91 | $17.96 | $17.27 | $17.37 | 4.90M |