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
2023-12-29 20.14 20.32 19.95 20.03 0.7M
2023-12-28 19.98 20.16 19.89 20.10 1.1M
2023-12-27 20.05 20.31 19.84 19.97 0.5M
2023-12-26 20.10 20.18 19.98 20.08 0.6M
2023-12-22 19.82 20.17 19.74 20.05 1.9M
2023-12-21 19.77 19.97 19.51 19.77 0.8M
2023-12-20 19.68 20.39 19.59 19.70 1.9M
2023-12-19 19.69 19.80 19.49 19.79 3.6M
2023-12-18 19.80 19.96 19.58 19.67 1.2M
2023-12-15 19.84 19.84 19.37 19.81 2.6M
2023-12-14 19.43 19.74 19.07 19.70 2.2M
2023-12-13 19.28 19.42 19.08 19.35 0.8M
2023-12-12 19.17 19.32 18.96 19.25 1.1M
2023-12-11 19.17 19.35 19.10 19.17 0.7M
2023-12-08 18.92 19.36 18.81 19.25 0.9M
2023-12-07 19.15 19.15 18.74 18.94 2.4M
2023-12-06 19.00 19.44 18.91 19.20 1.6M
2023-12-05 19.12 19.12 18.55 18.95 2.0M
2023-12-04 19.61 19.62 18.72 19.16 3.1M
2023-12-01 19.60 19.92 19.38 19.76 8.6M
2023-11-30 21.39 21.48 20.99 21.31 2.0M
2023-11-29 21.34 21.89 21.03 21.31 1.1M
2023-11-28 20.93 21.27 20.81 21.12 0.7M
2023-11-27 21.00 21.10 20.83 21.01 1.5M
2023-11-24 20.78 21.08 20.69 21.06 0.3M
2023-11-22 21.05 21.05 20.73 20.85 0.5M
2023-11-21 21.10 21.14 20.81 20.87 0.7M
2023-11-20 21.33 21.53 21.09 21.20 0.8M
2023-11-17 21.17 21.39 20.97 21.21 0.9M
2023-11-16 21.19 21.33 20.96 21.17 0.6M
2023-11-15 21.15 21.77 21.11 21.23 1.4M
2023-11-14 20.39 21.26 20.22 21.15 1.7M
2023-11-13 19.26 20.09 19.25 20.04 3.0M
2023-11-10 19.00 19.31 19.00 19.24 0.9M
2023-11-09 19.19 19.26 18.94 19.00 1.2M
2023-11-08 18.75 19.23 18.71 19.20 3.2M
2023-11-07 18.39 19.00 18.05 18.74 9.6M
2023-11-06 18.81 18.90 17.88 18.16 1.2M
2023-11-03 18.61 19.01 18.46 18.53 1.2M
2023-11-02 18.19 19.41 18.19 18.61 1.1M
2023-11-01 17.98 18.26 17.65 17.93 0.8M
2023-10-31 17.99 18.22 17.93 18.08 0.7M
2023-10-30 18.33 18.34 17.97 18.00 0.7M
2023-10-27 18.54 18.57 18.11 18.19 0.4M
2023-10-26 18.83 18.87 18.37 18.50 0.9M
2023-10-25 19.27 19.34 18.72 18.72 0.5M
2023-10-24 19.25 19.65 19.22 19.40 0.8M
2023-10-23 18.91 19.42 18.81 19.11 1.1M
2023-10-20 19.47 19.47 18.86 18.95 0.8M
2023-10-19 19.58 19.93 19.39 19.50 0.5M
2023-10-18 19.98 20.07 19.45 19.45 0.3M
2023-10-17 19.64 20.30 19.61 20.01 0.5M
2023-10-16 19.68 19.82 19.45 19.74 0.6M
2023-10-13 20.42 20.42 19.28 19.54 0.7M
2023-10-12 20.56 20.73 20.03 20.24 0.5M
2023-10-11 20.50 20.74 20.40 20.56 0.4M
2023-10-10 20.12 20.60 20.06 20.41 0.5M
2023-10-09 20.04 20.16 19.81 20.11 0.4M
2023-10-06 19.72 20.35 19.72 20.18 0.8M
2023-10-05 19.14 19.89 19.14 19.89 0.8M
2023-10-04 19.12 19.23 18.87 19.14 1.8M
2023-10-03 19.32 19.55 19.09 19.10 1.0M
2023-10-02 19.29 19.47 19.22 19.38 0.7M
2023-09-29 19.82 19.97 19.31 19.34 0.9M
2023-09-28 19.71 19.97 19.53 19.64 0.8M
2023-09-27 19.57 19.84 19.46 19.72 0.6M
2023-09-26 19.75 19.90 19.46 19.46 0.7M
2023-09-25 20.13 20.15 19.64 19.91 1.0M
2023-09-22 19.40 19.67 19.30 19.67 0.9M
2023-09-21 19.42 19.47 19.25 19.27 0.7M
2023-09-20 19.32 19.70 19.31 19.51 0.8M
2023-09-19 19.36 19.41 19.16 19.31 1.6M
2023-09-18 19.31 19.46 19.22 19.40 0.8M
2023-09-15 19.10 19.37 18.94 19.32 1.6M
2023-09-14 18.75 19.23 18.72 19.17 1.1M
2023-09-13 18.85 18.89 18.50 18.72 0.9M
2023-09-12 19.04 19.28 18.71 18.81 0.9M
2023-09-11 19.03 19.32 18.97 19.05 1.4M
2023-09-08 19.60 19.75 19.00 19.00 1.5M
2023-09-07 19.00 19.54 18.96 19.41 1.8M
2023-09-06 18.73 19.22 18.66 19.08 1.7M
2023-09-05 18.22 18.89 18.20 18.84 1.0M
2023-09-01 18.23 18.33 18.11 18.26 0.8M
2023-08-31 18.04 18.25 18.03 18.15 1.1M
2023-08-30 17.70 18.11 17.70 18.06 1.0M
2023-08-29 17.45 17.79 17.38 17.73 0.4M
2023-08-28 17.53 17.74 17.46 17.48 0.4M
2023-08-25 17.32 17.56 17.23 17.50 0.5M
2023-08-24 17.44 17.44 17.20 17.25 0.4M
2023-08-23 17.26 17.45 17.21 17.44 0.4M
2023-08-22 16.95 17.34 16.86 17.26 0.4M
2023-08-21 17.08 17.22 16.83 16.84 0.3M
2023-08-18 16.83 17.19 16.74 17.11 0.4M
2023-08-17 17.03 17.13 16.93 17.00 0.4M
2023-08-16 16.98 17.09 16.89 17.04 0.3M
2023-08-15 16.95 17.08 16.87 16.97 0.5M
2023-08-14 17.00 17.05 16.83 16.96 0.5M
2023-08-11 16.49 17.01 16.46 16.99 0.5M
2023-08-10 16.70 16.83 16.48 16.51 0.4M
2023-08-09 16.58 16.77 16.45 16.55 0.6M
2023-08-08 16.66 16.81 16.39 16.58 0.7M
2023-08-07 17.40 17.40 16.68 16.88 0.7M
2023-08-04 17.75 18.00 17.37 17.39 0.9M
2023-08-03 17.49 17.89 16.75 17.61 2.3M
2023-08-02 17.23 17.24 16.68 16.78 0.6M
2023-08-01 17.19 17.25 17.01 17.23 0.4M
2023-07-31 17.15 17.25 17.09 17.23 0.7M
2023-07-28 17.01 17.25 16.98 17.10 0.8M
2023-07-27 17.01 17.06 16.87 16.89 0.6M
2023-07-26 17.00 17.12 16.91 16.96 0.4M
2023-07-25 17.15 17.17 16.95 17.00 0.7M
2023-07-24 17.10 17.15 16.79 17.12 0.9M
2023-07-21 17.30 17.35 17.03 17.10 0.5M
2023-07-20 17.05 17.25 17.00 17.23 0.7M
2023-07-19 17.00 17.08 16.92 17.05 0.5M
2023-07-18 16.94 17.00 16.82 16.93 0.3M
2023-07-17 16.75 16.95 16.70 16.88 1.1M
2023-07-14 16.61 16.84 16.61 16.69 0.7M
2023-07-13 16.43 16.70 16.29 16.68 0.6M
2023-07-12 16.16 16.35 16.07 16.35 0.8M
2023-07-11 15.66 15.99 15.61 15.99 0.7M
2023-07-10 15.40 15.71 15.35 15.65 0.4M
2023-07-07 15.37 15.61 15.35 15.41 0.2M
2023-07-06 15.37 15.49 15.28 15.45 0.4M
2023-07-05 15.68 15.80 15.53 15.60 0.4M
2023-07-03 15.86 15.89 15.71 15.78 0.1M
2023-06-30 15.90 15.95 15.78 15.87 0.3M
2023-06-29 15.87 15.93 15.67 15.89 0.4M
2023-06-28 15.81 15.90 15.67 15.87 0.5M
2023-06-27 15.60 15.90 15.51 15.81 0.8M
2023-06-26 15.71 15.85 15.41 15.55 0.6M
2023-06-23 15.39 15.81 15.39 15.77 1.9M
2023-06-22 15.53 15.63 15.47 15.55 0.5M
2023-06-21 15.55 15.70 15.47 15.58 0.9M
2023-06-20 15.75 16.04 15.47 15.49 1.3M
2023-06-16 16.00 16.10 15.50 15.88 2.6M
2023-06-15 16.24 16.86 16.24 16.55 0.4M
2023-06-14 16.68 16.79 16.33 16.35 0.3M
2023-06-13 16.63 16.72 16.44 16.72 0.3M
2023-06-12 16.57 16.64 16.42 16.54 0.2M
2023-06-09 16.38 16.50 16.19 16.48 0.2M
2023-06-08 16.48 16.58 16.28 16.34 0.2M
2023-06-07 16.41 16.81 16.29 16.55 0.3M
2023-06-06 15.86 16.50 15.86 16.39 0.3M
2023-06-05 15.79 16.01 15.56 15.95 0.2M
2023-06-02 15.92 16.09 15.70 15.87 0.5M
2023-06-01 15.98 16.22 15.74 15.87 0.6M
2023-05-31 15.80 16.25 15.80 16.12 1.5M
2023-05-30 16.10 16.26 15.81 15.98 0.4M
2023-05-26 15.47 16.09 15.47 15.99 0.5M
2023-05-25 15.99 16.08 15.31 15.43 0.3M
2023-05-24 15.92 16.03 15.67 16.00 0.4M
2023-05-23 16.38 16.41 15.80 16.00 0.9M
2023-05-22 15.94 16.38 15.81 16.38 0.3M
2023-05-19 15.17 15.86 15.17 15.81 0.3M
2023-05-18 15.07 15.30 14.99 15.16 0.5M
2023-05-17 15.18 15.29 15.06 15.08 0.2M
2023-05-16 15.15 15.23 15.01 15.10 0.2M
2023-05-15 15.03 15.31 14.91 15.30 0.2M
2023-05-12 14.97 15.05 14.84 15.01 0.2M
2023-05-11 15.20 15.25 14.80 15.04 0.2M
2023-05-10 15.04 15.47 14.69 15.25 0.3M
2023-05-09 14.57 14.93 14.47 14.92 0.3M
2023-05-08 14.57 14.81 14.43 14.66 0.3M
2023-05-05 13.72 14.46 13.02 14.36 0.5M
2023-05-04 14.66 14.98 14.33 14.62 0.5M
2023-05-03 14.88 15.17 14.74 14.75 0.3M
2023-05-02 15.61 15.61 14.85 14.93 0.3M
2023-05-01 15.34 15.77 15.34 15.46 0.3M
2023-04-28 15.47 15.68 15.35 15.41 0.5M
2023-04-27 15.67 15.81 15.46 15.56 0.3M
2023-04-26 16.01 16.15 15.56 15.58 0.3M
2023-04-25 16.78 16.88 15.93 15.94 0.4M
2023-04-24 16.68 16.91 16.49 16.80 0.3M
2023-04-21 16.58 16.82 16.43 16.75 0.2M
2023-04-20 16.52 16.80 16.39 16.55 0.3M
2023-04-19 16.11 16.81 16.11 16.63 0.5M
2023-04-18 16.18 16.26 15.98 16.11 0.3M
2023-04-17 15.97 16.11 15.83 16.07 0.2M
2023-04-14 15.86 16.19 15.81 15.93 0.3M
2023-04-13 16.05 16.23 15.76 15.88 0.3M
2023-04-12 16.51 16.54 15.90 15.94 0.5M
2023-04-11 16.08 16.43 15.80 16.40 0.5M
2023-04-10 15.86 16.12 15.48 16.12 0.4M
2023-04-06 15.56 15.71 15.36 15.70 0.2M
2023-04-05 15.69 15.69 15.34 15.53 0.4M
2023-04-04 15.83 15.92 15.56 15.77 0.3M
2023-04-03 15.79 15.91 15.40 15.81 0.6M
2023-03-31 15.61 16.08 15.56 15.96 0.5M
2023-03-30 15.34 15.61 15.18 15.57 0.3M
2023-03-29 15.50 15.66 15.07 15.29 0.8M
2023-03-28 15.17 15.45 15.02 15.37 0.8M
2023-03-27 15.29 15.29 14.88 15.14 0.5M
2023-03-24 14.92 15.17 14.88 15.14 1.3M
2023-03-23 14.83 15.03 14.69 14.97 0.6M
2023-03-22 14.69 14.97 14.52 14.65 0.5M
2023-03-21 14.60 14.88 14.54 14.70 0.5M
2023-03-20 14.23 14.53 14.09 14.44 1.0M
2023-03-17 14.32 14.37 14.07 14.23 0.6M
2023-03-16 14.04 14.48 13.98 14.37 0.9M
2023-03-15 13.95 14.25 13.84 14.05 1.5M
2023-03-14 13.89 14.18 13.75 14.15 1.0M
2023-03-13 13.69 14.16 13.54 13.82 1.1M
2023-03-10 14.79 14.86 13.62 13.66 2.2M
2023-03-09 14.65 15.32 14.61 14.88 10.2M
2023-03-08 16.72 16.72 16.00 16.11 0.3M
2023-03-07 16.66 16.79 16.42 16.69 0.3M
2023-03-06 16.52 16.83 16.36 16.59 0.5M
2023-03-03 16.35 17.03 16.33 16.69 1.0M
2023-03-02 16.40 16.85 16.22 16.35 1.1M
2023-03-01 17.22 17.29 16.51 16.52 1.0M
2023-02-28 17.78 17.89 17.18 17.21 0.5M
2023-02-27 18.12 18.32 17.59 17.75 0.6M
2023-02-24 17.94 18.18 17.72 18.03 0.5M
2023-02-23 17.89 18.10 17.61 18.09 0.4M
2023-02-22 20.00 20.00 17.53 17.70 0.8M
2023-02-21 19.05 19.09 18.66 18.99 0.3M
2023-02-17 19.15 19.30 18.88 19.12 0.4M
2023-02-16 19.47 19.60 19.33 19.34 0.2M
2023-02-15 18.91 19.69 18.66 19.69 0.3M
2023-02-14 19.09 19.31 18.82 18.99 0.5M
2023-02-13 19.24 19.39 19.13 19.15 0.3M
2023-02-10 19.29 19.29 19.03 19.15 0.3M
2023-02-09 19.75 19.85 19.36 19.40 0.2M
2023-02-08 19.63 19.82 19.49 19.51 0.2M
2023-02-07 19.24 19.62 19.11 19.56 0.2M
2023-02-06 19.23 19.53 19.04 19.32 0.2M
2023-02-03 19.36 19.54 19.16 19.35 0.4M
2023-02-02 19.88 19.99 19.45 19.56 0.8M
2023-02-01 19.61 19.73 19.46 19.70 0.5M
2023-01-31 19.72 19.93 19.36 19.58 0.5M
2023-01-30 19.40 19.93 19.36 19.60 0.5M
2023-01-27 19.22 19.74 19.22 19.60 0.2M
2023-01-26 19.32 19.57 19.18 19.29 0.2M
2023-01-25 19.03 19.26 18.52 19.17 0.2M
2023-01-24 19.65 19.86 19.32 19.37 0.4M
2023-01-23 18.91 19.50 18.83 19.50 0.3M
2023-01-20 18.29 19.00 18.10 18.86 0.3M
2023-01-19 18.27 18.59 18.00 18.31 0.5M
2023-01-18 18.96 19.16 18.48 18.49 0.5M
2023-01-17 18.54 18.85 18.26 18.80 0.7M
2023-01-13 18.36 18.66 18.29 18.51 0.4M
2023-01-12 17.96 18.38 17.88 18.38 0.5M
2023-01-11 18.22 18.60 18.06 18.60 0.3M
2023-01-10 18.29 18.53 17.95 18.24 0.2M
2023-01-09 18.38 18.56 18.19 18.31 0.3M
2023-01-06 18.12 18.37 17.81 18.35 0.2M
2023-01-05 18.08 18.26 17.66 17.94 0.4M
2023-01-04 18.67 18.67 18.09 18.29 0.4M
2023-01-03 18.84 18.93 18.42 18.60 0.5M