Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.90 | -0.035 | -3.74% | 0.905 | 0.905 | 0.90 | 30,654 |
| May 17 2024 | 0.935 | -0.005 | -0.53% | 0.90 | 0.935 | 0.89 | 17,027 |
| May 16 2024 | 0.94 | 0.065 | 7.43% | 0.94 | 0.94 | 0.94 | 23,000 |
| May 15 2024 | 0.875 | 0.00 | 0.00% | 0.90 | 0.90 | 0.875 | 13,954 |
| May 14 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.875 | 0.00 |
| May 13 2024 | 0.875 | 0.01 | 1.16% | 0.89 | 0.89 | 0.865 | 18,049 |
| May 10 2024 | 0.865 | 0.02 | 2.37% | 0.83 | 0.865 | 0.825 | 6,224 |
| May 09 2024 | 0.845 | -0.045 | -5.06% | 0.845 | 0.845 | 0.845 | 1,184 |
| May 08 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0.00 |
| May 07 2024 | 0.89 | -0.01 | -1.11% | 0.89 | 0.89 | 0.89 | 3 |
| May 06 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.905 | 0.895 | 7,508 |
| May 03 2024 | 0.90 | -0.02 | -2.17% | 0.94 | 0.94 | 0.90 | 28,074 |
| May 02 2024 | 0.92 | -0.015 | -1.60% | 0.945 | 0.945 | 0.90 | 48,006 |
| May 01 2024 | 0.935 | -0.015 | -1.58% | 0.945 | 0.945 | 0.935 | 49,497 |
| Apr 30 2024 | 0.95 | -0.025 | -2.56% | 0.975 | 0.975 | 0.94 | 140,951 |
| Apr 29 2024 | 0.975 | 0.01 | 1.04% | 0.98 | 0.98 | 0.95 | 63,107 |
| Apr 26 2024 | 0.965 | 0.02 | 2.12% | 0.975 | 0.975 | 0.965 | 13,565 |
| Apr 24 2024 | 0.945 | -0.01 | -1.05% | 0.95 | 0.95 | 0.945 | 8,216 |
| Apr 23 2024 | 0.955 | -0.035 | -3.54% | 0.98 | 0.985 | 0.955 | 13,002 |
| Apr 22 2024 | 0.99 | -0.01 | -1.00% | 0.9825 | 0.99 | 0.9825 | 32,211 |
| Apr 19 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| Apr 18 2024 | 1.00 | 0.00 | 0.00% | 0.995 | 1.00 | 0.995 | 26,592 |
| Apr 17 2024 | 1.00 | 0.01 | 1.01% | 0.995 | 1.00 | 0.995 | 85,743 |
| Apr 16 2024 | 0.99 | -0.01 | -1.00% | 0.99 | 1.00 | 0.98 | 23,624 |
| Apr 15 2024 | 1.00 | 0.01 | 1.01% | 1.00 | 1.00 | 1.00 | 17,096 |
| Apr 12 2024 | 0.99 | -0.01 | -1.00% | 0.9925 | 1.005 | 0.99 | 52,802 |
| Apr 11 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 1,353 |
| Apr 10 2024 | 1.00 | 0.04 | 4.17% | 0.99 | 1.00 | 0.99 | 141,325 |
| Apr 09 2024 | 0.96 | 0.01 | 1.05% | 0.95 | 0.96 | 0.95 | 34,484 |
| Apr 08 2024 | 0.95 | -0.005 | -0.52% | 0.96 | 0.96 | 0.945 | 7,903 |
| Apr 05 2024 | 0.955 | -0.015 | -1.55% | 0.97 | 0.98 | 0.955 | 69,038 |
| Apr 04 2024 | 0.97 | -0.02 | -2.02% | 1.00 | 1.00 | 0.97 | 28,023 |
| Apr 03 2024 | 0.99 | -0.01 | -1.00% | 0.99 | 0.99 | 0.99 | 6,451 |
| Apr 02 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 20,352 |
| Mar 28 2024 | 1.00 | 0.00 | 0.00% | 0.99 | 1.00 | 0.96 | 64,724 |
| Mar 27 2024 | 1.00 | -0.02 | -1.96% | 1.00 | 1.00 | 1.00 | 124,664 |
| Mar 26 2024 | 1.02 | 0.02 | 1.49% | 1.02 | 1.02 | 1.02 | 20,984 |
| Mar 25 2024 | 1.005 | -0.01 | -0.50% | 1.01 | 1.01 | 1.0025 | 94,938 |
| Mar 22 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Mar 21 2024 | 1.01 | 0.00 | 0.00% | 1.03 | 1.03 | 1.01 | 10,225 |
| Mar 20 2024 | 1.01 | -0.04 | -3.81% | 1.045 | 1.045 | 1.00 | 73,998 |
| Mar 19 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Mar 18 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| Mar 15 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.05 | 1.03 | 268,315 |
| Mar 14 2024 | 1.06 | 0.01 | 0.95% | 1.05 | 1.06 | 1.04 | 302,680 |
| Mar 13 2024 | 1.05 | 0.00 | 0.00% | 1.04 | 1.08 | 1.04 | 84,639 |
| Mar 12 2024 | 1.05 | 0.00 | 0.00% | 1.03 | 1.05 | 1.02 | 49,516 |
| Mar 11 2024 | 1.05 | -0.07 | -5.83% | 1.055 | 1.0625 | 1.04 | 27,442 |
| Mar 08 2024 | 1.115 | 0.00 | 0.00% | 1.115 | 1.115 | 1.115 | 0.00 |
| Mar 07 2024 | 1.115 | -0.01 | -0.89% | 1.135 | 1.1425 | 1.10 | 26,707 |
| Mar 06 2024 | 1.125 | -0.03 | -2.17% | 1.15 | 1.15 | 1.115 | 136,865 |
| Mar 05 2024 | 1.15 | 0.03 | 3.14% | 1.15 | 1.15 | 1.135 | 104,139 |
| Mar 04 2024 | 1.115 | -0.04 | -3.04% | 1.14 | 1.14 | 1.08 | 116,295 |
| Mar 01 2024 | 1.15 | 0.00 | 0.00% | 1.16 | 1.16 | 1.15 | 35,360 |
| Feb 29 2024 | 1.15 | -0.01 | -0.86% | 1.20 | 1.20 | 1.14 | 118,703 |
| Feb 28 2024 | 1.16 | 0.08 | 6.91% | 1.10 | 1.18 | 1.10 | 329,103 |
| Feb 27 2024 | 1.085 | 0.08 | 8.23% | 1.005 | 1.085 | 1.005 | 26,280 |
| Feb 26 2024 | 1.0025 | 0.05 | 5.53% | 1.00 | 1.005 | 1.00 | 13,228 |
| Feb 23 2024 | 0.95 | 0.005 | 0.53% | 0.945 | 0.96 | 0.945 | 325,867 |
| Feb 22 2024 | 0.945 | 0.005 | 0.53% | 0.94 | 0.945 | 0.94 | 17,457 |
| Feb 21 2024 | 0.94 | 0.005 | 0.53% | 0.95 | 0.95 | 0.93 | 77,170 |
