Register to chat with like-minded investors on our interactive forums.
CRNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 50.62 | -0.78 | -1.52% | 51.41 | 51.60 | 50.41 | 713,980 |
| May 17 2024 | 51.40 | -0.51 | -0.98% | 51.92 | 52.025 | 50.50 | 635,233 |
| May 16 2024 | 51.91 | 1.42 | 2.81% | 50.48 | 51.95 | 49.91 | 592,847 |
| May 15 2024 | 50.49 | 1.11 | 2.25% | 50.33 | 51.28 | 49.77 | 997,957 |
| May 14 2024 | 49.38 | 1.45 | 3.03% | 48.71 | 49.64 | 48.41 | 540,599 |
| May 13 2024 | 47.93 | -0.07 | -0.15% | 48.16 | 49.00 | 46.88 | 1,639,626 |
| May 10 2024 | 48.00 | -1.42 | -2.87% | 49.43 | 50.37 | 47.522 | 988,384 |
| May 09 2024 | 49.42 | -1.47 | -2.89% | 51.00 | 51.00 | 49.33 | 841,385 |
| May 08 2024 | 50.89 | 3.23 | 6.78% | 50.10 | 51.29 | 48.466 | 1,927,255 |
| May 07 2024 | 47.66 | 1.16 | 2.49% | 47.82 | 48.14 | 46.60 | 677,922 |
| May 06 2024 | 46.50 | -0.70 | -1.48% | 47.36 | 48.1099 | 46.20 | 561,205 |
| May 03 2024 | 47.20 | 0.42 | 0.90% | 47.52 | 48.37 | 47.13 | 679,390 |
| May 02 2024 | 46.78 | 1.73 | 3.84% | 45.61 | 46.96 | 44.84 | 609,223 |
| May 01 2024 | 45.05 | 1.23 | 2.81% | 43.82 | 45.985 | 43.6648 | 1,098,781 |
| Apr 30 2024 | 43.82 | -0.18 | -0.41% | 43.16 | 44.535 | 43.16 | 575,153 |
| Apr 29 2024 | 44.00 | 1.88 | 4.46% | 42.47 | 45.22 | 41.59 | 676,136 |
| Apr 26 2024 | 42.12 | -0.17 | -0.40% | 42.49 | 42.865 | 41.66 | 563,205 |
| Apr 25 2024 | 42.29 | -1.03 | -2.38% | 42.44 | 42.83 | 41.05 | 591,321 |
| Apr 24 2024 | 43.32 | -0.90 | -2.04% | 45.02 | 45.26 | 43.28 | 485,697 |
| Apr 23 2024 | 44.22 | 0.78 | 1.80% | 43.57 | 44.7799 | 42.0471 | 612,426 |
| Apr 22 2024 | 43.44 | 0.47 | 1.09% | 43.53 | 43.82 | 42.71 | 465,271 |
| Apr 19 2024 | 42.97 | -0.04 | -0.09% | 42.36 | 44.25 | 42.20 | 624,866 |
| Apr 18 2024 | 43.01 | -1.00 | -2.27% | 44.05 | 44.54 | 42.87 | 538,897 |
| Apr 17 2024 | 44.01 | 0.52 | 1.20% | 43.73 | 44.31 | 43.26 | 507,335 |
| Apr 16 2024 | 43.49 | -0.19 | -0.43% | 42.88 | 44.285 | 42.6301 | 472,415 |
| Apr 15 2024 | 43.68 | -0.91 | -2.04% | 44.49 | 44.88 | 43.44 | 540,698 |
| Apr 12 2024 | 44.59 | -3.44 | -7.16% | 47.75 | 48.73 | 43.705 | 1,113,168 |
| Apr 11 2024 | 48.03 | 2.13 | 4.64% | 46.54 | 48.525 | 46.198 | 685,066 |
| Apr 10 2024 | 45.90 | -1.01 | -2.15% | 45.22 | 46.50 | 45.17 | 534,957 |
| Apr 09 2024 | 46.91 | 0.47 | 1.01% | 46.39 | 47.225 | 46.00 | 668,499 |
| Apr 08 2024 | 46.44 | -1.09 | -2.29% | 47.81 | 48.3093 | 45.75 | 550,246 |
| Apr 05 2024 | 47.53 | 0.88 | 1.89% | 46.39 | 48.63 | 45.52 | 689,932 |
| Apr 04 2024 | 46.65 | -0.97 | -2.04% | 48.50 | 49.5799 | 46.0018 | 1,232,700 |
| Apr 03 2024 | 47.62 | 1.62 | 3.52% | 45.57 | 48.13 | 44.9101 | 2,910,260 |
| Apr 02 2024 | 46.00 | -0.53 | -1.14% | 45.87 | 46.07 | 44.43 | 859,236 |
| Apr 01 2024 | 46.53 | -0.28 | -0.60% | 46.70 | 47.62 | 44.52 | 1,093,419 |
| Mar 28 2024 | 46.81 | 2.38 | 5.36% | 44.52 | 47.16 | 44.0101 | 1,289,128 |
| Mar 27 2024 | 44.43 | 1.06 | 2.44% | 43.60 | 44.64 | 42.98 | 836,861 |
| Mar 26 2024 | 43.37 | 0.25 | 0.58% | 43.13 | 44.28 | 42.68 | 618,794 |
| Mar 25 2024 | 43.12 | -1.17 | -2.64% | 43.62 | 44.52 | 42.33 | 651,586 |
| Mar 22 2024 | 44.29 | -0.68 | -1.51% | 45.00 | 45.00 | 43.72 | 599,537 |
| Mar 21 2024 | 44.97 | -0.52 | -1.14% | 45.86 | 46.05 | 44.645 | 861,038 |
| Mar 20 2024 | 45.49 | 0.31 | 0.69% | 44.23 | 46.76 | 42.70 | 1,665,415 |
| Mar 19 2024 | 45.18 | 7.25 | 19.11% | 41.07 | 45.9799 | 40.51 | 3,089,118 |
| Mar 18 2024 | 37.93 | -1.00 | -2.57% | 38.93 | 39.06 | 37.52 | 773,547 |
| Mar 15 2024 | 38.93 | 0.72 | 1.88% | 37.96 | 39.38 | 37.96 | 1,733,037 |
| Mar 14 2024 | 38.21 | -2.29 | -5.65% | 40.25 | 40.355 | 37.44 | 791,450 |
| Mar 13 2024 | 40.50 | -0.25 | -0.61% | 41.08 | 41.9156 | 39.96 | 643,152 |
| Mar 12 2024 | 40.75 | -0.82 | -1.97% | 41.26 | 41.76 | 40.45 | 525,974 |
| Mar 11 2024 | 41.57 | -0.72 | -1.70% | 41.98 | 42.50 | 41.34 | 514,471 |
| Mar 08 2024 | 42.29 | -0.21 | -0.49% | 44.32 | 44.33 | 41.585 | 394,441 |
| Mar 07 2024 | 42.50 | -1.02 | -2.34% | 43.52 | 43.62 | 42.32 | 524,918 |
| Mar 06 2024 | 43.52 | 0.59 | 1.37% | 45.00 | 45.88 | 43.05 | 429,690 |
| Mar 05 2024 | 42.93 | -0.58 | -1.33% | 43.45 | 44.065 | 42.40 | 663,589 |
| Mar 04 2024 | 43.51 | -2.52 | -5.47% | 47.58 | 47.58 | 42.93 | 667,961 |
| Mar 01 2024 | 46.03 | 5.09 | 12.43% | 41.47 | 47.01 | 41.22 | 1,120,042 |
| Feb 29 2024 | 40.94 | -1.82 | -4.26% | 45.09 | 45.94 | 40.58 | 1,350,976 |
| Feb 28 2024 | 42.76 | 2.29 | 5.66% | 46.65 | 47.48 | 42.38 | 1,855,584 |
| Feb 27 2024 | 40.47 | 1.80 | 4.65% | 38.79 | 40.79 | 38.50 | 732,620 |
| Feb 26 2024 | 38.67 | 1.82 | 4.94% | 36.79 | 38.70 | 36.58 | 418,462 |
| Feb 23 2024 | 36.85 | 0.13 | 0.35% | 36.67 | 37.60 | 36.4801 | 349,077 |
| Feb 22 2024 | 36.72 | 0.32 | 0.88% | 36.29 | 37.425 | 36.09 | 473,746 |
| Feb 21 2024 | 36.40 | -1.02 | -2.73% | 37.31 | 37.72 | 36.11 | 385,249 |
