Clearwater Analytics Holdings, Inc. - CWAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.3	21.73	21.73	21.97	20.88	5.5M
December 03, 2025	20.99	21.3	21.3	21.5	20.97	4.6M
December 02, 2025	21.39	21.04	21.04	21.45	20.97	6.03M
December 01, 2025	21.73	21.29	21.29	21.94	21.11	5.68M
November 28, 2025	21.74	22.06	22.06	22.24	21.74	1.68M
November 26, 2025	22.01	21.73	21.73	22.22	21.73	3.88M
November 25, 2025	21.75	22.13	22.13	22.16	21.68	6.8M
November 24, 2025	21.67	21.7	21.7	21.81	21.33	5.22M
November 21, 2025	21.05	21.58	21.58	21.9	20.56	8.99M
November 20, 2025	20.63	20.75	20.75	21.73	20.55	10.33M
November 19, 2025	20.69	20.69	20.69	21.12	20.51	7.52M
November 18, 2025	20.35	20.83	20.83	21	19.93	11.25M
November 17, 2025	19.54	19.97	19.97	20.54	19.01	16.18M
November 14, 2025	18.84	19.25	19.25	20.11	18.8	7.11M
November 13, 2025	19.58	19.08	19.08	19.99	19	6.26M
November 12, 2025	20.36	19.79	19.79	20.7	19.67	16.65M
November 11, 2025	16.64	18.4	18.4	18.56	16.63	11.56M
November 10, 2025	16.19	16.69	16.69	16.78	15.96	8.46M
November 07, 2025	16	16.19	16.19	16.47	15.77	7.04M
November 06, 2025	16.7	15.89	15.89	17.03	15.74	8.93M
November 05, 2025	17.53	17.32	17.32	17.61	17.29	5.16M
November 04, 2025	17.91	17.37	17.37	17.96	17.27	4.9M
November 03, 2025	18.34	18.15	18.15	18.41	17.93	5.28M
October 31, 2025	18.05	18.41	18.41	18.46	18.01	4.33M
October 30, 2025	17.91	18.19	18.19	18.61	17.8	3.85M
October 29, 2025	19.21	18.09	18.09	19.21	18.09	4.5M
October 28, 2025	19.15	19.21	19.21	19.26	18.91	3.85M
October 27, 2025	19.19	19.13	19.13	19.2	18.86	3.72M
October 24, 2025	19.36	19.01	19.01	19.4	18.95	3.37M
October 23, 2025	19.14	19.15	19.15	19.27	18.92	2.84M
October 22, 2025	18.89	19	19	19.39	18.75	4.7M
October 21, 2025	18.92	19.04	19.04	19.1	18.68	3.5M
October 20, 2025	18.09	18.93	18.93	18.98	18.08	4.07M
October 17, 2025	18	17.96	17.96	18.36	17.93	3.68M
October 16, 2025	18.19	18.15	18.15	18.35	17.95	5.06M
October 15, 2025	17.92	18.06	18.06	18.2	17.86	2.79M
October 14, 2025	17.74	17.9	17.9	18.07	17.62	4.48M
October 13, 2025	17.64	17.83	17.83	17.95	17.43	3.59M
October 10, 2025	18.08	17.6	17.6	18.15	17.6	4.07M
October 09, 2025	18.08	17.95	17.95	18.12	17.71	2.6M
October 08, 2025	17.82	18.1	18.1	18.18	17.7	3.16M
October 07, 2025	17.6	17.67	17.67	17.74	17.36	4.15M
October 06, 2025	17.77	17.53	17.53	17.79	17.15	3.55M
October 03, 2025	17.7	17.54	17.54	17.89	17.41	3.63M
October 02, 2025	17.71	17.59	17.59	17.9	17.59	3.82M
October 01, 2025	18.08	17.76	17.76	18.4	17.61	4.37M
September 30, 2025	18.2	18.02	18.02	18.25	17.74	5.18M
September 29, 2025	18.14	18.2	18.2	18.35	18	3.88M
September 26, 2025	18	18.09	18.09	18.18	17.98	3.07M
September 25, 2025	17.98	17.97	17.97	18.18	17.78	3.67M
September 24, 2025	18.17	18.15	18.15	18.41	17.92	3.58M
September 23, 2025	18.6	18.19	18.19	18.66	18.06	5.52M
September 22, 2025	18.15	18.57	18.57	18.64	17.86	6.68M
September 19, 2025	19.39	18.23	18.23	19.47	18.2	4.55M
September 18, 2025	19.32	19.31	19.31	19.56	19.24	3.91M
September 17, 2025	19.33	19.17	19.17	19.64	19.15	3.77M
September 16, 2025	19.3	19.19	19.19	19.42	19.04	3.59M
September 15, 2025	19.77	19.36	19.36	19.8	19.34	3.95M
September 12, 2025	19.82	19.61	19.61	19.98	19.52	3.07M
September 11, 2025	20.28	19.9	19.9	20.43	19.89	4.06M

Clearwater Analytics Holdings, Inc. (CWAN) NYSE