Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 2.51 | 0.07 | 2.87% | 2.50 | 2.565 | 2.43 | 1,234,999 |
| Sep 20 2024 | 2.44 | -0.24 | -8.96% | 2.68 | 2.76 | 2.41 | 6,211,958 |
| Sep 19 2024 | 2.68 | 0.17 | 6.77% | 2.63 | 2.75 | 2.5411 | 2,834,758 |
| Sep 18 2024 | 2.51 | 0.07 | 2.87% | 2.42 | 2.655 | 2.365 | 1,928,259 |
| Sep 17 2024 | 2.44 | -0.10 | -3.94% | 2.60 | 2.74 | 2.40 | 1,989,657 |
| Sep 16 2024 | 2.54 | -0.36 | -12.41% | 2.90 | 2.91 | 2.49 | 1,975,099 |
| Sep 13 2024 | 2.90 | 0.09 | 3.20% | 2.84 | 2.965 | 2.84 | 831,275 |
| Sep 12 2024 | 2.81 | -0.06 | -2.09% | 2.88 | 2.92 | 2.764 | 438,979 |
| Sep 11 2024 | 2.87 | 0.12 | 4.36% | 2.73 | 2.905 | 2.68 | 779,075 |
| Sep 10 2024 | 2.75 | -0.19 | -6.46% | 2.93 | 2.95 | 2.65 | 1,096,035 |
| Sep 09 2024 | 2.94 | 0.02 | 0.68% | 3.00 | 3.05 | 2.91 | 587,015 |
| Sep 06 2024 | 2.92 | -0.06 | -2.01% | 2.99 | 3.05 | 2.88 | 686,128 |
| Sep 05 2024 | 2.98 | -0.06 | -1.97% | 3.02 | 3.095 | 2.87 | 843,663 |
| Sep 04 2024 | 3.04 | -0.13 | -4.10% | 3.14 | 3.185 | 3.01 | 614,494 |
| Sep 03 2024 | 3.17 | -0.13 | -3.94% | 3.34 | 3.40 | 3.13 | 852,282 |
| Aug 30 2024 | 3.30 | -0.16 | -4.62% | 3.52 | 3.52 | 3.155 | 2,205,300 |
| Aug 29 2024 | 3.46 | 0.18 | 5.49% | 3.31 | 3.53 | 3.30 | 1,180,866 |
| Aug 28 2024 | 3.28 | 0.05 | 1.55% | 3.23 | 3.45 | 3.18 | 1,362,441 |
| Aug 27 2024 | 3.23 | -0.18 | -5.28% | 3.38 | 3.465 | 3.165 | 1,047,824 |
| Aug 26 2024 | 3.41 | -0.20 | -5.54% | 3.63 | 3.68 | 3.31 | 1,475,153 |
| Aug 23 2024 | 3.61 | 0.20 | 5.87% | 3.46 | 3.635 | 3.35 | 1,362,745 |
| Aug 22 2024 | 3.41 | -0.15 | -4.21% | 3.605 | 3.605 | 3.27 | 808,014 |
| Aug 21 2024 | 3.56 | 0.09 | 2.59% | 3.50 | 3.60 | 3.365 | 922,363 |
| Aug 20 2024 | 3.47 | 0.31 | 9.81% | 3.15 | 3.585 | 3.09 | 1,360,448 |
| Aug 19 2024 | 3.16 | 0.37 | 13.26% | 2.83 | 3.185 | 2.77 | 1,491,157 |
| Aug 16 2024 | 2.79 | 0.11 | 4.10% | 2.72 | 2.90 | 2.72 | 933,131 |
| Aug 15 2024 | 2.68 | 0.26 | 10.52% | 2.53 | 2.77 | 2.52 | 868,759 |
| Aug 14 2024 | 2.425 | -0.09 | -3.58% | 2.56 | 2.57 | 2.40 | 833,465 |
| Aug 13 2024 | 2.515 | 0.13 | 5.45% | 2.38 | 2.605 | 2.355 | 942,024 |
| Aug 12 2024 | 2.385 | -0.14 | -5.36% | 2.51 | 2.53 | 2.38 | 678,721 |
| Aug 09 2024 | 2.52 | -0.25 | -9.03% | 2.79 | 2.8395 | 2.445 | 1,047,498 |
| Aug 08 2024 | 2.77 | 0.42 | 17.62% | 2.68 | 3.35 | 2.67 | 3,480,691 |
| Aug 07 2024 | 2.355 | -0.02 | -0.63% | 2.46 | 2.575 | 2.34 | 876,541 |
| Aug 06 2024 | 2.37 | -0.07 | -2.87% | 2.49 | 2.53 | 2.36 | 697,254 |
| Aug 05 2024 | 2.44 | -0.25 | -9.29% | 2.46 | 2.52 | 2.395 | 749,435 |
| Aug 02 2024 | 2.69 | -0.19 | -6.60% | 2.88 | 2.88 | 2.69 | 440,339 |
| Aug 01 2024 | 2.88 | -0.30 | -9.43% | 3.15 | 3.19 | 2.83 | 800,377 |
| Jul 31 2024 | 3.18 | 0.02 | 0.63% | 3.18 | 3.36 | 3.15 | 752,620 |
| Jul 30 2024 | 3.16 | -0.09 | -2.77% | 3.25 | 3.31 | 3.12 | 498,550 |
| Jul 29 2024 | 3.25 | -0.02 | -0.61% | 3.29 | 3.365 | 3.18 | 619,527 |
| Jul 26 2024 | 3.27 | 0.09 | 2.83% | 3.27 | 3.315 | 3.175 | 602,813 |
| Jul 25 2024 | 3.18 | 0.15 | 4.95% | 3.07 | 3.28 | 3.00 | 784,718 |
| Jul 24 2024 | 3.03 | -0.19 | -5.90% | 3.20 | 3.27 | 3.015 | 575,355 |
| Jul 23 2024 | 3.22 | 0.06 | 1.90% | 3.15 | 3.26 | 3.085 | 618,176 |
| Jul 22 2024 | 3.16 | 0.16 | 5.33% | 3.01 | 3.20 | 2.99 | 826,327 |
| Jul 19 2024 | 3.00 | -0.02 | -0.66% | 3.02 | 3.025 | 2.91 | 706,204 |
| Jul 18 2024 | 3.02 | -0.14 | -4.43% | 3.09 | 3.275 | 3.01 | 699,010 |
| Jul 17 2024 | 3.16 | -0.05 | -1.56% | 3.15 | 3.2469 | 3.07 | 725,580 |
| Jul 16 2024 | 3.21 | 0.10 | 3.22% | 3.16 | 3.23 | 3.08 | 968,301 |
| Jul 15 2024 | 3.11 | 0.03 | 0.97% | 3.08 | 3.2166 | 3.02 | 1,487,708 |
| Jul 12 2024 | 3.08 | -0.11 | -3.45% | 3.19 | 3.34 | 3.06 | 1,001,469 |
| Jul 11 2024 | 3.19 | 0.25 | 8.50% | 3.01 | 3.20 | 2.989 | 999,673 |
| Jul 10 2024 | 2.94 | 0.01 | 0.34% | 2.88 | 3.01 | 2.88 | 621,700 |
| Jul 09 2024 | 2.93 | -0.10 | -3.30% | 3.01 | 3.019 | 2.905 | 635,546 |
| Jul 08 2024 | 3.03 | -0.06 | -1.94% | 3.09 | 3.10 | 2.955 | 689,721 |
| Jul 05 2024 | 3.09 | 0.10 | 3.34% | 3.05 | 3.14 | 2.99 | 1,117,724 |
| Jul 03 2024 | 2.99 | -0.12 | -3.86% | 3.01 | 3.28 | 2.92 | 1,655,625 |
| Jul 02 2024 | 3.11 | 0.27 | 9.51% | 2.83 | 3.14 | 2.83 | 1,580,065 |
| Jul 01 2024 | 2.84 | 0.09 | 3.27% | 2.81 | 2.91 | 2.74 | 1,325,119 |
| Jun 28 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0 |
| Jun 27 2024 | 2.75 | -0.09 | -3.17% | 2.83 | 2.8532 | 2.55 | 2,018,497 |
| Jun 26 2024 | 2.84 | 0.22 | 8.40% | 2.63 | 3.02 | 2.625 | 2,338,300 |
