CRU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 21 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 18,262 |
Jun 20 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 51,970 |
Jun 19 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 7,677 |
Jun 18 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 59,681 |
Jun 17 2024 | 13.00 | -0.25 | -1.89% | 13.25 | 13.25 | 13.00 | 127,084 |
Jun 14 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.25 | 13.25 | 391,745 |
Jun 13 2024 | 13.25 | 0.25 | 1.92% | 12.75 | 13.25 | 12.75 | 264,049 |
Jun 12 2024 | 13.00 | 0.50 | 4.00% | 12.75 | 13.00 | 12.75 | 407,769 |
Jun 11 2024 | 12.50 | 0.50 | 4.17% | 12.25 | 13.00 | 12.25 | 355,928 |
Jun 10 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 12,350 |
Jun 07 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 24,582 |
Jun 06 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 12.00 | 36,534 |
Jun 05 2024 | 12.00 | -0.25 | -2.04% | 12.25 | 12.25 | 12.00 | 2,627 |
Jun 04 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 29,428 |
Jun 03 2024 | 12.25 | 0.25 | 2.08% | 12.00 | 12.25 | 12.00 | 63,572 |
May 31 2024 | 12.00 | 0.25 | 2.13% | 11.75 | 12.25 | 11.75 | 290,744 |
May 30 2024 | 11.75 | 0.00 | 0.00% | 11.75 | 11.75 | 11.75 | 42,578 |
May 29 2024 | 11.75 | 0.25 | 2.17% | 11.50 | 11.75 | 11.50 | 81,142 |
May 28 2024 | 11.50 | 0.25 | 2.22% | 11.25 | 11.50 | 11.25 | 27,025 |
May 24 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 134,819 |
May 23 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 242,551 |
May 22 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 78,805 |
May 21 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 63,777 |
May 20 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 9,378 |
May 17 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 57,974 |
May 16 2024 | 11.25 | 0.75 | 7.14% | 10.50 | 11.50 | 10.50 | 137,423 |
May 15 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 101,710 |
May 14 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 69,623 |
May 13 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 308,977 |
May 10 2024 | 10.50 | 0.75 | 7.69% | 9.75 | 10.50 | 9.75 | 189,315 |
May 09 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 212,715 |
May 08 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 58,730 |
May 07 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 73,232 |
May 03 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 102,409 |
May 02 2024 | 9.75 | 0.00 | 0.00% | 9.75 | 9.75 | 9.75 | 30,014 |
May 01 2024 | 9.75 | 0.00 | 0.00% | 9.50 | 9.75 | 9.50 | 3,167 |
Apr 30 2024 | 9.75 | 0.15 | 1.56% | 9.60 | 9.75 | 9.60 | 103,530 |
Apr 29 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 13,373 |
Apr 26 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 168,934 |
Apr 25 2024 | 9.60 | -0.15 | -1.54% | 9.75 | 9.75 | 9.50 | 183,478 |
Apr 24 2024 | 9.75 | -0.10 | -1.02% | 9.85 | 9.85 | 9.75 | 110,000 |
Apr 23 2024 | 9.85 | 0.00 | 0.00% | 9.85 | 9.85 | 9.85 | 16,372 |
Apr 22 2024 | 9.85 | 0.00 | 0.00% | 9.85 | 9.85 | 9.85 | 3,896 |
Apr 19 2024 | 9.85 | 0.00 | 0.00% | 9.85 | 9.85 | 9.85 | 63,010 |
Apr 18 2024 | 9.85 | 0.00 | 0.00% | 9.85 | 9.85 | 9.85 | 23,012 |
Apr 17 2024 | 9.85 | 0.00 | 0.00% | 9.85 | 9.85 | 9.85 | 4,878 |
Apr 16 2024 | 9.85 | -0.05 | -0.51% | 9.90 | 9.90 | 9.85 | 29,284 |
Apr 15 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 2,033 |
Apr 12 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 87,098 |
Apr 11 2024 | 9.90 | 0.00 | 0.00% | 9.90 | 9.90 | 9.90 | 73,818 |
Apr 10 2024 | 9.90 | -0.50 | -4.81% | 10.40 | 10.40 | 9.90 | 262,186 |
Apr 09 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.40 | 10.40 | 203,270 |
Apr 08 2024 | 10.40 | -0.20 | -1.89% | 10.40 | 10.40 | 10.15 | 216,912 |
Apr 05 2024 | 10.60 | 0.10 | 0.95% | 10.50 | 10.60 | 10.00 | 216,858 |
Apr 04 2024 | 10.50 | -0.20 | -1.87% | 10.70 | 10.70 | 10.50 | 127,288 |
Apr 03 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 52,812 |
Apr 02 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 69,581 |
Mar 28 2024 | 10.70 | -0.05 | -0.47% | 10.75 | 10.75 | 10.50 | 107,017 |
Mar 27 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 53,219 |
Mar 26 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 127,558 |
Mar 25 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 89,142 |