Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 2.36 | 0.00 | 0.00% | 2.35 | 2.36 | 2.30 | 9,300 |
| Apr 30 2024 | 2.36 | -0.02 | -0.84% | 2.37 | 2.37 | 2.33 | 9,621 |
| Apr 29 2024 | 2.38 | 0.00 | 0.00% | 2.42 | 2.42 | 2.38 | 4,200 |
| Apr 26 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 0 |
| Apr 25 2024 | 2.38 | 0.07 | 3.03% | 2.30 | 2.38 | 2.27 | 11,449 |
| Apr 24 2024 | 2.31 | -0.01 | -0.43% | 2.33 | 2.33 | 2.27 | 6,402 |
| Apr 23 2024 | 2.32 | 0.01 | 0.43% | 2.30 | 2.40 | 2.30 | 16,335 |
| Apr 22 2024 | 2.31 | 0.06 | 2.67% | 2.18 | 2.35 | 2.18 | 22,744 |
| Apr 19 2024 | 2.25 | 0.05 | 2.27% | 2.17 | 2.25 | 2.17 | 14,164 |
| Apr 18 2024 | 2.20 | 0.04 | 1.85% | 2.17 | 2.24 | 2.10 | 14,396 |
| Apr 17 2024 | 2.16 | 0.16 | 8.00% | 2.00 | 2.16 | 2.00 | 38,240 |
| Apr 16 2024 | 2.00 | 0.00 | 0.00% | 1.99 | 2.02 | 1.91 | 32,200 |
| Apr 15 2024 | 2.00 | 0.01 | 0.50% | 1.99 | 2.00 | 1.99 | 4,033 |
| Apr 12 2024 | 1.99 | -0.06 | -2.93% | 2.04 | 2.04 | 1.98 | 9,060 |
| Apr 11 2024 | 2.05 | -0.01 | -0.49% | 2.06 | 2.08 | 2.04 | 6,100 |
| Apr 10 2024 | 2.06 | -0.03 | -1.44% | 2.10 | 2.10 | 2.05 | 7,400 |
| Apr 09 2024 | 2.09 | 0.04 | 1.95% | 2.02 | 2.09 | 2.01 | 10,512 |
| Apr 08 2024 | 2.05 | -0.02 | -0.97% | 2.04 | 2.06 | 2.03 | 21,631 |
| Apr 05 2024 | 2.07 | -0.01 | -0.48% | 2.08 | 2.15 | 2.05 | 40,310 |
| Apr 04 2024 | 2.08 | 0.10 | 5.05% | 1.99 | 2.08 | 1.99 | 13,441 |
| Apr 03 2024 | 1.98 | -0.02 | -1.00% | 1.98 | 2.01 | 1.98 | 11,860 |
| Apr 02 2024 | 2.00 | -0.05 | -2.44% | 2.07 | 2.10 | 2.00 | 22,845 |
| Apr 01 2024 | 2.05 | 0.00 | 0.00% | 1.91 | 2.05 | 1.91 | 9,319 |
| Mar 28 2024 | 2.05 | 0.10 | 5.13% | 1.95 | 2.05 | 1.91 | 7,179 |
| Mar 27 2024 | 1.95 | 0.05 | 2.63% | 1.91 | 1.95 | 1.90 | 12,533 |
| Mar 26 2024 | 1.90 | -0.04 | -2.06% | 1.94 | 1.98 | 1.90 | 12,196 |
| Mar 25 2024 | 1.94 | 0.06 | 3.19% | 1.88 | 1.94 | 1.87 | 5,700 |
| Mar 22 2024 | 1.88 | 0.06 | 3.30% | 1.83 | 1.88 | 1.83 | 7,600 |
| Mar 21 2024 | 1.82 | -0.02 | -1.09% | 1.83 | 1.83 | 1.82 | 5,301 |
| Mar 20 2024 | 1.84 | 0.09 | 5.14% | 1.76 | 1.84 | 1.76 | 11,784 |
| Mar 19 2024 | 1.75 | -0.17 | -8.85% | 1.91 | 1.92 | 1.75 | 42,240 |
| Mar 18 2024 | 1.92 | -0.07 | -3.52% | 2.02 | 2.02 | 1.92 | 6,226 |
| Mar 15 2024 | 1.99 | -0.01 | -0.50% | 2.04 | 2.07 | 1.99 | 12,056 |
| Mar 14 2024 | 2.00 | -0.03 | -1.48% | 2.19 | 2.19 | 2.00 | 7,304 |
| Mar 13 2024 | 2.03 | -0.04 | -1.93% | 2.11 | 2.18 | 1.96 | 13,277 |
| Mar 12 2024 | 2.07 | 0.15 | 7.81% | 1.93 | 2.10 | 1.92 | 31,494 |
| Mar 11 2024 | 1.92 | 0.12 | 6.67% | 1.84 | 1.92 | 1.83 | 24,304 |
| Mar 08 2024 | 1.80 | 0.05 | 2.86% | 1.75 | 1.82 | 1.73 | 28,336 |
| Mar 07 2024 | 1.75 | 0.05 | 2.94% | 1.68 | 1.76 | 1.56 | 73,063 |
| Mar 06 2024 | 1.70 | 0.13 | 8.28% | 1.56 | 1.70 | 1.51 | 18,004 |
| Mar 05 2024 | 1.57 | 0.01 | 0.64% | 1.57 | 1.58 | 1.56 | 2,500 |
| Mar 04 2024 | 1.56 | -0.04 | -2.50% | 1.62 | 1.62 | 1.56 | 2,500 |
| Mar 01 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.57 | 3,375 |
| Feb 29 2024 | 1.60 | 0.00 | 0.00% | 1.61 | 1.62 | 1.60 | 600 |
| Feb 28 2024 | 1.60 | 0.02 | 1.27% | 1.59 | 1.60 | 1.59 | 300 |
| Feb 27 2024 | 1.58 | 0.08 | 5.33% | 1.52 | 1.58 | 1.52 | 5,700 |
| Feb 26 2024 | 1.50 | 0.04 | 2.74% | 1.47 | 1.50 | 1.46 | 5,000 |
| Feb 23 2024 | 1.46 | -0.02 | -1.35% | 1.48 | 1.48 | 1.45 | 4,500 |
| Feb 22 2024 | 1.48 | -0.06 | -3.90% | 1.53 | 1.53 | 1.48 | 5,513 |
| Feb 21 2024 | 1.54 | -0.04 | -2.53% | 1.56 | 1.56 | 1.54 | 23,300 |
| Feb 20 2024 | 1.58 | 0.03 | 1.94% | 1.56 | 1.58 | 1.55 | 2,910 |
| Feb 16 2024 | 1.55 | 0.00 | 0.00% | 1.56 | 1.56 | 1.52 | 8,700 |
| Feb 15 2024 | 1.55 | 0.01 | 0.65% | 1.55 | 1.55 | 1.54 | 5,705 |
| Feb 14 2024 | 1.54 | -0.02 | -1.28% | 1.54 | 1.54 | 1.53 | 2,700 |
| Feb 13 2024 | 1.56 | 0.01 | 0.65% | 1.54 | 1.57 | 1.54 | 1,600 |
| Feb 12 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.52 | 2,650 |
| Feb 09 2024 | 1.55 | 0.00 | 0.00% | 1.56 | 1.56 | 1.55 | 400 |
| Feb 08 2024 | 1.55 | 0.00 | 0.00% | 1.56 | 1.57 | 1.55 | 2,200 |
| Feb 07 2024 | 1.55 | -0.04 | -2.52% | 1.59 | 1.59 | 1.52 | 8,201 |
| Feb 06 2024 | 1.59 | 0.03 | 1.92% | 1.55 | 1.59 | 1.55 | 4,030 |
| Feb 05 2024 | 1.56 | 0.01 | 0.65% | 1.55 | 1.56 | 1.54 | 4,814 |
| Feb 02 2024 | 1.55 | 0.05 | 3.33% | 1.49 | 1.55 | 1.49 | 5,649 |
