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
2022-12-30 18.63 18.94 18.48 18.75 0.3M
2022-12-29 18.56 18.93 18.47 18.76 0.5M
2022-12-28 18.58 18.65 18.27 18.51 0.7M
2022-12-27 18.44 18.59 18.10 18.51 0.3M
2022-12-23 18.54 18.63 18.22 18.53 0.4M
2022-12-22 18.55 18.67 18.17 18.52 0.4M
2022-12-21 18.23 18.66 18.09 18.66 0.6M
2022-12-20 17.97 18.45 17.91 18.22 0.3M
2022-12-19 18.43 18.48 18.03 18.20 0.4M
2022-12-16 17.85 18.51 17.81 18.36 0.9M
2022-12-15 17.95 18.25 17.63 18.21 0.5M
2022-12-14 18.30 18.58 18.10 18.26 0.5M
2022-12-13 18.70 18.85 18.06 18.26 0.6M
2022-12-12 18.05 18.34 17.91 18.33 0.4M
2022-12-09 18.11 18.40 17.95 18.01 0.5M
2022-12-08 18.30 18.81 18.12 18.39 0.2M
2022-12-07 17.93 18.71 17.84 18.26 0.3M
2022-12-06 18.06 18.28 17.70 17.98 0.2M
2022-12-05 18.74 18.74 17.93 18.10 0.3M
2022-12-02 18.46 18.86 18.40 18.80 0.3M
2022-12-01 18.90 19.20 18.69 18.80 0.2M
2022-11-30 18.09 18.76 17.92 18.76 0.3M
2022-11-29 18.18 18.18 17.76 17.96 0.2M
2022-11-28 18.11 18.37 17.77 17.90 0.3M
2022-11-25 18.18 18.31 17.85 18.29 0.2M
2022-11-23 17.82 18.40 17.76 18.06 0.3M
2022-11-22 18.21 18.21 17.81 17.98 0.2M
2022-11-21 18.01 18.28 17.70 18.17 0.2M
2022-11-18 18.50 18.59 18.05 18.18 0.2M
2022-11-17 18.05 18.50 17.82 18.21 0.3M
2022-11-16 18.37 18.50 18.07 18.30 0.5M
2022-11-15 18.30 18.80 18.26 18.45 0.4M
2022-11-14 17.86 18.24 17.65 18.14 0.3M
2022-11-11 17.18 17.96 16.97 17.90 0.6M
2022-11-10 17.17 17.48 16.88 17.25 0.6M
2022-11-09 16.99 16.99 16.41 16.50 0.6M
2022-11-08 17.39 17.44 16.82 16.99 0.3M
2022-11-07 16.84 17.68 16.26 17.37 0.4M
2022-11-04 17.51 17.53 16.45 16.81 0.5M
2022-11-03 16.24 17.71 15.91 17.17 0.7M
2022-11-02 15.73 15.86 15.04 15.21 0.4M
2022-11-01 16.45 16.50 15.62 15.76 0.2M
2022-10-31 15.85 16.46 15.82 16.29 0.3M
2022-10-28 15.94 16.28 15.87 16.02 0.2M
2022-10-27 15.75 16.03 15.61 15.85 0.2M
2022-10-26 15.90 16.32 15.49 15.73 0.2M
2022-10-25 15.49 16.18 15.41 16.05 0.2M
2022-10-24 15.50 15.50 14.88 15.38 0.2M
2022-10-21 15.42 15.64 15.13 15.50 0.2M
2022-10-20 15.73 16.00 15.50 15.52 0.3M
2022-10-19 15.85 15.92 15.53 15.61 0.2M
2022-10-18 15.98 16.28 15.72 16.03 0.2M
2022-10-17 14.83 16.01 14.83 15.73 0.7M
2022-10-14 15.52 15.56 14.48 14.63 0.3M
2022-10-13 15.08 15.49 14.76 15.42 0.3M
2022-10-12 16.01 16.07 15.37 15.41 0.3M
2022-10-11 16.24 16.24 15.45 16.00 0.4M
2022-10-10 16.34 16.34 15.92 16.24 0.5M
2022-10-07 17.00 17.04 16.11 16.33 0.3M
2022-10-06 16.81 17.19 16.81 17.03 0.2M
2022-10-05 16.74 17.04 16.74 16.88 0.2M
2022-10-04 16.85 17.28 16.71 16.97 0.2M
2022-10-03 17.18 17.18 16.36 16.59 0.3M
2022-09-30 16.95 17.20 16.78 16.79 0.4M
2022-09-29 16.82 17.29 16.78 17.01 0.3M
2022-09-28 16.66 17.11 16.49 16.96 0.3M
2022-09-27 16.36 16.90 16.36 16.72 0.6M
2022-09-26 15.80 16.38 15.80 16.34 0.4M
2022-09-23 15.64 15.85 15.56 15.79 0.5M
2022-09-22 16.01 16.02 15.59 15.85 0.8M
2022-09-21 16.15 16.47 16.04 16.26 0.3M
2022-09-20 16.17 16.27 16.01 16.10 0.6M
2022-09-19 16.00 16.47 15.97 16.35 0.4M
2022-09-16 16.07 16.07 15.46 15.77 1.1M
2022-09-15 16.05 16.46 15.94 16.22 0.5M
2022-09-14 15.96 16.35 15.89 16.26 0.5M
2022-09-13 15.51 16.09 15.50 15.99 0.3M
2022-09-12 15.88 16.21 15.88 16.01 0.2M
2022-09-09 16.15 16.36 15.89 15.89 0.2M
2022-09-08 15.66 16.03 15.62 15.82 0.3M
2022-09-07 15.50 15.83 15.46 15.79 0.3M
2022-09-06 14.86 15.46 14.86 15.42 0.5M
2022-09-02 15.01 15.23 14.73 14.84 0.4M
2022-09-01 15.21 15.21 14.55 14.80 0.7M
2022-08-31 15.19 15.58 15.19 15.40 0.7M
2022-08-30 14.96 15.20 14.90 15.15 0.3M
2022-08-29 14.77 15.23 14.75 14.93 0.3M
2022-08-26 15.39 15.50 14.99 15.00 0.3M
2022-08-25 15.30 15.67 15.25 15.26 0.2M
2022-08-24 14.90 15.44 14.87 15.02 0.2M
2022-08-23 15.37 15.45 14.91 15.00 0.3M
2022-08-22 15.28 15.58 15.22 15.36 0.3M
2022-08-19 15.71 15.82 15.37 15.51 0.3M
2022-08-18 15.64 16.22 15.63 15.77 0.2M
2022-08-17 15.61 15.81 15.35 15.79 0.2M
2022-08-16 15.63 15.81 15.20 15.74 0.1M
2022-08-15 15.24 15.72 15.20 15.67 0.1M
2022-08-12 15.67 16.13 15.41 15.42 0.2M
2022-08-11 15.24 15.64 15.19 15.61 0.3M
2022-08-10 14.75 15.25 14.74 15.08 0.2M
2022-08-09 14.60 14.60 14.15 14.56 0.3M
2022-08-08 13.91 14.83 13.91 14.65 0.4M
2022-08-05 12.99 13.79 12.83 13.77 0.3M
2022-08-04 12.50 13.19 12.15 13.12 0.5M
2022-08-03 12.96 13.53 12.96 13.21 0.3M
2022-08-02 12.47 12.97 12.47 12.92 0.2M
2022-08-01 12.70 12.91 12.27 12.46 0.3M
2022-07-29 12.75 12.88 12.60 12.78 0.1M
2022-07-28 12.52 12.90 12.46 12.76 0.2M
2022-07-27 12.61 12.74 12.45 12.49 0.2M
2022-07-26 12.82 13.01 12.46 12.55 0.2M
2022-07-25 13.34 13.34 12.83 12.87 0.3M
2022-07-22 13.74 13.74 13.04 13.30 0.2M
2022-07-21 13.57 13.73 13.35 13.68 0.3M
2022-07-20 12.89 13.54 12.85 13.51 0.3M
2022-07-19 12.44 12.92 12.44 12.88 0.2M
2022-07-18 12.77 13.30 12.27 12.35 0.6M
2022-07-15 12.57 12.95 12.33 12.71 0.4M
2022-07-14 11.95 12.54 11.86 12.46 0.5M
2022-07-13 11.43 12.15 11.23 12.11 0.8M
2022-07-12 13.00 13.27 12.20 12.29 0.4M
2022-07-11 13.11 13.21 12.71 13.06 0.3M
2022-07-08 13.18 13.35 12.96 13.20 0.3M
2022-07-07 12.66 13.32 12.66 13.29 0.5M
2022-07-06 12.73 12.83 12.53 12.69 0.2M
2022-07-05 12.05 12.92 11.86 12.79 0.3M
2022-07-01 12.04 12.47 11.95 12.22 0.2M
2022-06-30 12.15 12.29 11.61 12.04 0.3M
2022-06-29 12.71 12.73 12.08 12.37 0.3M
2022-06-28 12.99 13.20 12.53 12.60 0.7M
2022-06-27 13.15 13.15 12.67 13.04 0.4M
2022-06-24 12.85 13.34 12.77 13.15 1.0M
2022-06-23 12.27 12.75 12.10 12.64 0.5M
2022-06-22 12.73 12.89 12.07 12.24 0.6M
2022-06-21 12.73 13.27 12.54 12.81 0.6M
2022-06-17 12.11 12.85 12.11 12.63 1.0M
2022-06-16 12.84 13.19 11.87 12.15 0.6M
2022-06-15 12.63 13.38 12.51 13.06 1.0M
2022-06-14 13.24 13.31 12.33 12.60 0.7M
2022-06-13 13.19 13.46 12.93 13.23 0.7M
2022-06-10 13.73 13.99 13.20 13.62 0.6M
2022-06-09 13.86 14.06 13.47 13.95 0.6M
2022-06-08 14.00 14.15 13.65 14.00 0.4M
2022-06-07 13.11 14.06 13.07 13.99 1.1M
2022-06-06 14.09 14.13 13.29 13.39 0.7M
2022-06-03 14.48 14.53 13.92 13.97 0.3M
2022-06-02 14.42 14.77 14.25 14.63 0.4M
2022-06-01 14.12 14.61 13.57 14.35 0.5M
2022-05-31 15.47 15.61 13.93 14.11 1.1M
2022-05-27 15.20 15.49 15.03 15.35 0.3M
2022-05-26 15.21 15.69 15.02 15.02 0.3M
2022-05-25 14.50 15.26 14.50 15.18 0.6M
2022-05-24 15.13 15.13 14.43 14.55 0.6M
2022-05-23 15.32 15.71 14.79 15.26 0.4M
2022-05-20 15.93 16.19 14.74 15.37 0.7M
2022-05-19 15.63 16.21 15.58 15.78 0.4M
2022-05-18 16.43 16.55 15.29 15.58 0.3M
2022-05-17 16.43 16.84 16.10 16.59 0.4M
2022-05-16 16.28 16.62 15.86 16.13 0.3M
2022-05-13 16.38 16.91 16.13 16.44 0.4M
2022-05-12 15.00 16.32 14.81 16.13 0.5M
2022-05-11 16.05 16.50 15.22 15.32 0.5M
2022-05-10 17.20 17.55 15.57 16.14 0.7M
2022-05-09 17.06 17.79 16.64 16.95 0.7M
2022-05-06 17.15 17.78 16.70 17.45 0.5M
2022-05-05 17.85 18.47 16.76 17.28 0.6M
2022-05-04 18.25 18.68 17.55 18.65 0.3M
2022-05-03 18.34 18.67 18.08 18.21 0.4M
2022-05-02 17.46 18.39 17.25 18.38 0.5M
2022-04-29 18.70 19.01 17.47 17.54 0.4M
2022-04-28 18.00 18.76 17.71 18.47 0.3M
2022-04-27 18.29 18.75 17.82 17.86 0.3M
2022-04-26 18.30 18.32 17.78 18.02 0.4M
2022-04-25 17.50 18.41 17.40 18.16 0.3M
2022-04-22 18.00 18.51 17.55 17.63 0.3M
2022-04-21 18.61 19.11 17.69 17.98 0.4M
2022-04-20 19.31 19.49 18.62 18.63 0.4M
2022-04-19 19.21 19.40 18.90 19.23 1.0M
2022-04-18 19.71 19.93 18.95 19.22 0.3M
2022-04-14 20.17 20.26 19.54 19.75 0.4M
2022-04-13 20.29 20.66 19.94 20.02 2.1M
2022-04-12 20.40 20.52 19.77 19.97 1.6M
2022-04-11 19.11 20.34 18.95 20.01 1.2M
2022-04-08 20.15 20.78 19.35 19.37 1.0M
2022-04-07 20.09 20.74 19.57 20.28 1.9M
2022-04-06 20.78 20.84 19.85 20.28 2.2M
2022-04-05 21.40 21.41 20.79 21.08 0.8M
2022-04-04 21.31 21.83 20.98 21.33 1.0M
2022-04-01 21.13 21.47 20.70 21.04 0.3M
2022-03-31 21.45 21.54 20.90 21.00 0.4M
2022-03-30 22.41 22.70 21.43 21.49 0.3M
2022-03-29 21.59 22.56 21.30 22.43 0.6M
2022-03-28 21.37 21.90 20.91 21.41 0.5M
2022-03-25 21.53 21.80 20.56 21.35 0.7M
2022-03-24 21.61 21.99 20.78 21.42 0.7M
2022-03-23 21.02 21.89 20.66 21.61 0.6M
2022-03-22 20.58 21.09 19.88 21.01 0.8M
2022-03-21 21.24 21.61 20.59 20.83 0.5M
2022-03-18 19.96 21.65 19.96 21.50 0.7M
2022-03-17 18.70 20.25 18.55 20.25 0.6M
2022-03-16 17.20 18.49 16.97 18.23 0.5M
2022-03-15 16.87 17.56 16.54 17.01 0.8M
2022-03-14 17.50 18.07 16.41 16.76 0.8M
2022-03-11 18.39 18.74 17.20 17.72 0.3M
2022-03-10 18.15 18.48 17.48 18.11 0.5M
2022-03-09 19.08 19.42 18.35 18.41 2.3M
2022-03-08 17.50 18.80 17.40 18.68 1.8M
2022-03-07 17.42 18.11 17.12 17.76 0.5M
2022-03-04 17.89 18.48 17.17 17.50 0.6M
2022-03-03 18.53 19.25 17.02 17.84 0.6M
2022-03-02 20.11 20.90 18.71 18.90 0.4M
2022-03-01 19.87 20.57 19.73 19.95 0.3M
2022-02-28 19.38 20.10 18.94 19.87 0.2M
2022-02-25 18.77 19.22 18.07 19.17 0.2M
2022-02-24 17.31 18.99 17.18 18.76 0.4M
2022-02-23 18.57 19.29 17.44 17.95 0.3M
2022-02-22 18.03 19.10 17.18 18.36 0.4M
2022-02-18 19.39 19.94 17.85 18.44 2.0M
2022-02-17 19.73 20.15 19.24 19.47 0.2M
2022-02-16 19.57 20.37 19.29 20.00 0.2M
2022-02-15 19.54 20.06 19.21 19.67 0.3M
2022-02-14 18.19 20.22 18.19 19.50 0.4M
2022-02-11 19.10 19.50 17.91 18.13 0.1M
2022-02-10 18.48 19.89 18.48 19.10 0.2M
2022-02-09 18.43 19.00 18.02 18.82 0.1M
2022-02-08 17.24 18.22 17.24 18.18 0.2M
2022-02-07 17.89 18.77 17.20 17.40 0.2M
2022-02-04 17.06 18.40 16.75 17.97 0.3M
2022-02-03 16.82 17.37 16.65 17.05 0.2M
2022-02-02 18.02 18.17 16.84 17.16 0.4M
2022-02-01 17.02 18.25 16.91 17.99 0.4M
2022-01-31 15.82 17.05 15.82 17.05 0.4M
2022-01-28 14.67 16.03 14.51 15.89 0.5M
2022-01-27 15.44 15.63 14.84 14.88 0.3M
2022-01-26 15.85 16.36 15.18 15.39 0.3M
2022-01-25 16.39 17.17 15.51 15.66 0.4M
2022-01-24 15.70 17.12 14.60 16.94 0.8M
2022-01-21 16.55 16.64 15.77 15.87 0.3M
2022-01-20 16.66 17.32 16.38 16.40 0.3M
2022-01-19 17.06 17.23 16.06 16.82 0.2M
2022-01-18 17.60 17.96 16.87 16.99 0.3M
2022-01-14 17.90 18.44 16.78 17.37 0.4M
2022-01-13 17.90 18.61 17.81 18.17 0.4M
2022-01-12 18.97 19.37 17.93 17.97 0.3M
2022-01-11 19.10 19.38 18.18 18.76 0.3M
2022-01-10 19.78 19.82 18.75 19.06 1.2M
2022-01-07 20.06 20.62 19.51 20.14 0.3M
2022-01-06 19.21 20.02 18.80 19.75 0.5M
2022-01-05 21.12 21.25 19.19 19.50 0.8M
2022-01-04 21.31 21.45 20.51 21.20 0.4M
2022-01-03 22.31 22.72 21.31 21.40 0.3M