Clearwater Analytics Holdings

CWAN
🏛️ usa →
18.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.60 23.39 22.26 22.98 0.2M
2021-12-30 21.30 22.71 21.28 22.43 0.2M
2021-12-29 21.43 21.96 21.13 21.38 0.2M
2021-12-28 21.71 22.05 21.22 21.43 0.2M
2021-12-27 21.85 22.24 21.66 21.76 0.2M
2021-12-23 21.13 21.81 21.13 21.72 0.1M
2021-12-22 20.49 21.29 20.27 21.13 0.3M
2021-12-21 19.86 20.48 19.26 20.46 0.4M
2021-12-20 20.58 20.84 19.61 19.76 0.5M
2021-12-17 20.31 21.27 20.17 20.82 2.7M
2021-12-16 20.83 21.60 20.33 20.70 0.6M
2021-12-15 20.40 21.02 19.67 20.84 0.7M
2021-12-14 21.10 21.10 20.11 20.62 0.6M
2021-12-13 21.08 21.62 20.80 20.96 0.5M
2021-12-10 21.75 21.88 21.00 21.21 0.4M
2021-12-09 22.14 22.27 21.50 21.63 0.3M
2021-12-08 21.70 22.56 21.68 22.18 0.2M
2021-12-07 21.29 22.27 21.21 21.99 0.2M
2021-12-06 21.23 21.74 20.76 21.25 0.4M
2021-12-03 21.30 21.50 20.73 21.30 0.7M
2021-12-02 21.07 21.71 20.81 21.20 0.7M
2021-12-01 21.82 22.49 21.14 21.23 0.3M
2021-11-30 21.65 22.68 21.65 21.79 0.3M
2021-11-29 22.40 22.54 21.60 22.33 0.4M
2021-11-26 22.17 22.68 21.90 22.41 0.1M
2021-11-24 21.70 22.88 21.65 22.71 0.2M
2021-11-23 22.01 22.49 21.30 22.30 0.5M
2021-11-22 22.14 22.23 20.51 21.84 0.6M
2021-11-19 22.30 22.56 21.73 21.94 0.3M
2021-11-18 22.59 22.76 22.15 22.41 0.1M
2021-11-17 22.35 22.85 22.25 22.39 0.1M
2021-11-16 22.41 22.97 22.27 22.69 0.1M
2021-11-15 22.88 22.98 22.16 22.50 0.2M
2021-11-12 22.27 22.87 22.17 22.50 0.1M
2021-11-11 22.19 22.47 22.06 22.21 0.3M
2021-11-10 22.13 22.89 21.65 22.25 0.2M
2021-11-09 21.49 22.25 21.10 21.67 0.3M
2021-11-08 22.76 23.28 21.49 21.53 0.7M
2021-11-05 23.75 24.07 22.24 22.53 0.3M
2021-11-04 24.25 25.88 23.11 23.65 0.7M
2021-11-03 22.02 23.35 22.00 22.40 0.4M
2021-11-02 22.19 23.04 22.05 22.54 0.4M
2021-11-01 22.64 22.89 21.91 22.20 0.5M
2021-10-29 23.87 24.09 22.48 22.48 0.7M
2021-10-28 24.34 24.98 23.53 23.89 0.2M
2021-10-27 24.85 25.17 24.32 24.43 0.2M
2021-10-26 25.69 25.69 24.46 24.81 0.2M
2021-10-25 26.06 26.18 25.25 25.72 0.2M
2021-10-22 26.25 26.35 25.71 26.26 0.2M
2021-10-21 25.59 26.60 25.46 26.25 0.3M
2021-10-20 25.93 26.04 25.05 25.46 0.2M
2021-10-19 25.19 26.04 24.97 25.84 0.3M
2021-10-18 24.17 25.20 24.05 25.11 0.2M
2021-10-15 24.66 24.87 24.15 24.36 0.1M
2021-10-14 24.05 24.52 23.89 24.37 0.2M
2021-10-13 23.50 24.00 23.49 23.83 0.3M
2021-10-12 22.96 23.85 22.94 23.55 0.2M
2021-10-11 23.00 23.66 23.00 23.13 0.2M
2021-10-08 23.10 23.65 23.10 23.22 0.2M
2021-10-07 22.90 23.57 22.90 23.02 1.1M
2021-10-06 22.93 23.17 22.70 22.90 0.4M
2021-10-05 22.15 23.65 22.00 23.26 0.7M
2021-10-04 24.03 24.92 22.00 22.34 0.7M
2021-10-01 25.45 25.96 22.56 24.46 0.7M
2021-09-30 26.12 26.71 25.14 25.61 3.4M
2021-09-29 26.37 27.68 25.97 26.20 1.5M
2021-09-28 24.74 27.00 24.41 25.92 2.0M
2021-09-27 25.00 27.12 24.52 25.21 2.0M
2021-09-24 23.75 26.75 23.25 25.37 11.9M