Register for real-time alerts, custom portfolio, and market movers
CRCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 5.31 | 0.02 | 0.38% | 5.27 | 5.39 | 5.205 | 465,427 |
| Apr 23 2024 | 5.29 | 0.09 | 1.73% | 5.20 | 5.48 | 5.05 | 595,693 |
| Apr 22 2024 | 5.20 | -0.07 | -1.33% | 5.24 | 5.295 | 5.105 | 736,787 |
| Apr 19 2024 | 5.27 | 0.09 | 1.74% | 5.15 | 5.36 | 5.13 | 621,117 |
| Apr 18 2024 | 5.18 | 0.19 | 3.81% | 5.00 | 5.28 | 4.95 | 706,960 |
| Apr 17 2024 | 4.99 | 0.00 | 0.00% | 4.99 | 5.155 | 4.95 | 642,918 |
| Apr 16 2024 | 4.99 | -0.01 | -0.20% | 4.97 | 5.01 | 4.845 | 824,617 |
| Apr 15 2024 | 5.00 | -0.13 | -2.53% | 5.10 | 5.165 | 4.91 | 1,028,729 |
| Apr 12 2024 | 5.13 | 0.04 | 0.79% | 5.05 | 5.29 | 5.0422 | 784,834 |
| Apr 11 2024 | 5.09 | 0.05 | 0.99% | 5.02 | 5.14 | 4.85 | 562,791 |
| Apr 10 2024 | 5.04 | -0.02 | -0.40% | 4.93 | 5.13 | 4.87 | 828,300 |
| Apr 09 2024 | 5.06 | 0.12 | 2.43% | 5.04 | 5.3293 | 4.95 | 784,216 |
| Apr 08 2024 | 4.94 | -0.04 | -0.80% | 4.97 | 5.105 | 4.93 | 776,873 |
| Apr 05 2024 | 4.98 | 0.12 | 2.47% | 4.84 | 5.01 | 4.81 | 607,596 |
| Apr 04 2024 | 4.86 | 0.14 | 2.97% | 4.75 | 4.91 | 4.73 | 475,882 |
| Apr 03 2024 | 4.72 | -0.06 | -1.26% | 4.73 | 4.77 | 4.67 | 239,028 |
| Apr 02 2024 | 4.78 | -0.04 | -0.83% | 4.80 | 4.855 | 4.68 | 418,686 |
| Apr 01 2024 | 4.82 | 0.06 | 1.26% | 4.74 | 4.91 | 4.66 | 511,955 |
| Mar 28 2024 | 4.76 | 0.11 | 2.37% | 4.74 | 4.795 | 4.65 | 613,196 |
| Mar 27 2024 | 4.65 | 0.06 | 1.31% | 4.62 | 4.745 | 4.59 | 308,298 |
| Mar 26 2024 | 4.59 | -0.09 | -1.92% | 4.74 | 4.7963 | 4.545 | 566,297 |
| Mar 25 2024 | 4.68 | -0.20 | -4.10% | 4.88 | 4.97 | 4.64 | 556,898 |
| Mar 22 2024 | 4.88 | -0.14 | -2.79% | 4.99 | 5.015 | 4.83 | 548,045 |
| Mar 21 2024 | 5.02 | -0.09 | -1.76% | 5.12 | 5.16 | 4.99 | 403,829 |
| Mar 20 2024 | 5.11 | -0.04 | -0.78% | 5.12 | 5.21 | 4.995 | 476,208 |
| Mar 19 2024 | 5.15 | -0.14 | -2.65% | 5.30 | 5.37 | 5.12 | 706,343 |
| Mar 18 2024 | 5.29 | 0.02 | 0.38% | 5.25 | 5.4991 | 5.16 | 1,003,864 |
| Mar 15 2024 | 5.27 | 0.18 | 3.54% | 5.05 | 5.36 | 5.05 | 1,393,900 |
| Mar 14 2024 | 5.09 | 0.05 | 0.99% | 5.00 | 5.17 | 4.97 | 999,732 |
| Mar 13 2024 | 5.04 | 0.14 | 2.86% | 4.88 | 5.11 | 4.835 | 1,392,611 |
| Mar 12 2024 | 4.90 | 0.14 | 2.83% | 4.74 | 5.015 | 4.71 | 1,545,438 |
| Mar 11 2024 | 4.765 | 0.01 | 0.32% | 4.72 | 4.775 | 4.545 | 685,773 |
| Mar 08 2024 | 4.75 | -0.21 | -4.23% | 5.00 | 5.08 | 4.685 | 726,279 |
| Mar 07 2024 | 4.96 | 0.29 | 6.21% | 4.66 | 5.19 | 4.45 | 7,850,827 |
| Mar 06 2024 | 4.67 | -0.16 | -3.31% | 4.65 | 4.91 | 4.43 | 3,387,313 |
| Mar 05 2024 | 4.83 | 0.01 | 0.21% | 4.81 | 4.93 | 4.73 | 948,742 |
| Mar 04 2024 | 4.82 | -0.10 | -2.03% | 4.92 | 4.93 | 4.71 | 482,967 |
| Mar 01 2024 | 4.92 | 0.09 | 1.86% | 4.87 | 5.09 | 4.82 | 433,827 |
| Feb 29 2024 | 4.83 | 0.05 | 1.05% | 4.85 | 4.98 | 4.82 | 616,822 |
| Feb 28 2024 | 4.78 | -0.10 | -2.05% | 4.89 | 4.92 | 4.735 | 455,618 |
| Feb 27 2024 | 4.88 | 0.22 | 4.72% | 4.73 | 5.03 | 4.665 | 781,942 |
| Feb 26 2024 | 4.66 | -0.13 | -2.71% | 4.79 | 4.85 | 4.65 | 546,635 |
| Feb 23 2024 | 4.79 | -0.04 | -0.83% | 4.85 | 4.955 | 4.755 | 625,780 |
| Feb 22 2024 | 4.83 | -0.15 | -3.01% | 4.97 | 5.03 | 4.81 | 1,141,896 |
| Feb 21 2024 | 4.98 | -0.22 | -4.23% | 5.18 | 5.33 | 4.83 | 2,221,621 |
| Feb 20 2024 | 5.20 | -0.09 | -1.70% | 5.25 | 5.30 | 5.15 | 261,002 |
| Feb 16 2024 | 5.29 | -0.07 | -1.31% | 5.33 | 5.39 | 5.24 | 340,724 |
| Feb 15 2024 | 5.36 | 0.13 | 2.49% | 5.25 | 5.41 | 5.25 | 534,246 |
| Feb 14 2024 | 5.23 | 0.27 | 5.44% | 5.06 | 5.305 | 5.00 | 609,861 |
| Feb 13 2024 | 4.96 | -0.42 | -7.81% | 5.26 | 5.35 | 4.95 | 791,134 |
| Feb 12 2024 | 5.38 | 0.15 | 2.87% | 5.24 | 5.485 | 5.20 | 720,681 |
| Feb 09 2024 | 5.23 | -0.09 | -1.69% | 5.35 | 5.38 | 5.1595 | 560,278 |
| Feb 08 2024 | 5.32 | 0.12 | 2.31% | 5.21 | 5.57 | 5.165 | 750,759 |
| Feb 07 2024 | 5.20 | -0.30 | -5.45% | 5.49 | 5.51 | 5.20 | 1,156,302 |
| Feb 06 2024 | 5.50 | 0.20 | 3.77% | 5.29 | 5.61 | 5.23 | 486,276 |
| Feb 05 2024 | 5.30 | -0.03 | -0.56% | 5.24 | 5.4403 | 5.18 | 543,363 |
| Feb 02 2024 | 5.33 | -0.11 | -2.02% | 5.50 | 5.50 | 5.19 | 510,794 |
| Feb 01 2024 | 5.44 | 0.20 | 3.82% | 5.26 | 5.485 | 5.20 | 614,909 |
| Jan 31 2024 | 5.24 | -0.21 | -3.85% | 5.42 | 5.48 | 5.24 | 523,800 |
| Jan 30 2024 | 5.45 | -0.25 | -4.39% | 5.75 | 5.75 | 5.415 | 288,528 |
| Jan 29 2024 | 5.70 | 0.27 | 4.97% | 5.46 | 5.795 | 5.36 | 1,533,373 |
| Jan 26 2024 | 5.43 | 0.07 | 1.31% | 5.41 | 5.50 | 5.32 | 391,805 |
