CRCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	9.37	9.50	7.84	7.90	-	-8.14%	3,565,995
Mar 2, 2026	13.12	13.29	8.51	8.60	8.60	-30.36%	6,143,477
Feb 27, 2026	12.41	13.00	12.00	12.35	12.35	8.05%	1,936,524
Feb 26, 2026	13.11	13.24	10.40	11.43	11.43	-9.21%	4,721,938
Feb 25, 2026	26.65	29.60	12.59	12.59	12.59	-71.10%	6,178,432
Feb 24, 2026	45.00	46.17	41.52	43.57	43.57	-1.91%	73,227
Feb 23, 2026	42.55	45.45	41.55	44.42	44.42	7.29%	83,336
Feb 20, 2026	42.34	43.40	38.20	41.40	41.40	-3.61%	103,952
Feb 19, 2026	43.30	45.78	42.16	42.95	42.95	3.59%	64,594
Feb 18, 2026	43.44	43.70	39.40	41.46	41.46	-5.13%	72,977
Feb 17, 2026	47.46	50.84	42.00	43.70	43.70	-5.08%	67,255
Feb 13, 2026	49.08	51.31	42.45	46.04	46.04	-12.10%	130,796
Feb 12, 2026	49.01	54.61	49.01	52.38	52.38	4.03%	90,793
Feb 11, 2026	48.11	53.54	48.00	50.35	50.35	5.82%	158,602
Feb 10, 2026	49.26	49.26	44.08	47.58	47.58	1.62%	79,468
Feb 9, 2026	53.57	55.00	45.68	46.82	46.82	-10.58%	112,512
Feb 6, 2026	62.09	62.45	51.33	52.36	52.36	-27.74%	164,086
Feb 5, 2026	65.27	73.12	63.35	72.46	72.46	17.14%	196,843
Feb 4, 2026	58.94	69.00	58.94	61.86	61.86	4.53%	129,502
Feb 3, 2026	52.46	63.71	52.46	59.18	59.18	9.17%	186,925
Feb 2, 2026	49.45	55.00	49.45	54.21	54.21	15.54%	122,038
Jan 30, 2026	43.77	49.50	43.51	46.92	46.92	11.05%	174,039
Jan 29, 2026	39.80	44.30	39.52	42.25	42.25	14.44%	215,709
Jan 28, 2026	37.21	38.02	32.35	36.92	36.92	-9.15%	246,826
Jan 27, 2026	39.52	43.15	39.52	40.64	40.64	3.01%	120,489
Jan 26, 2026	40.63	40.79	37.98	39.45	39.45	1.08%	30,706
Jan 23, 2026	39.50	40.57	38.03	39.03	39.03	0.10%	32,500
Jan 22, 2026	37.27	39.67	36.70	38.99	38.99	3.61%	111,382
Jan 21, 2026	37.65	39.97	35.93	37.63	37.63	-0.05%	141,356
Jan 20, 2026	35.59	37.69	34.00	37.65	37.65	14.54%	87,073
Jan 16, 2026	34.29	35.45	31.52	32.87	32.87	-5.33%	67,606
Jan 15, 2026	29.89	34.97	29.89	34.72	34.72	18.90%	90,478
Jan 14, 2026	28.74	31.11	26.58	29.20	29.20	-3.02%	108,392
Jan 13, 2026	29.97	32.31	29.48	30.11	30.11	-1.76%	135,383
Jan 12, 2026	31.81	32.55	30.50	30.65	30.65	0.33%	92,278
Jan 9, 2026	31.52	33.19	29.64	30.55	30.55	-2.89%	76,571
Jan 8, 2026	33.26	33.76	30.83	31.46	31.46	-3.08%	66,865
Jan 7, 2026	30.61	32.47	30.61	32.46	32.46	10.00%	79,031
Jan 6, 2026	28.86	31.56	28.74	29.51	29.51	-0.34%	82,389
Jan 5, 2026	29.85	29.99	27.34	29.61	29.61	-2.85%	73,028
Jan 2, 2026	33.19	33.66	29.80	30.48	30.48	-11.29%	100,635
Dec 31, 2025	33.51	34.60	33.35	34.36	34.36	1.45%	56,160
Dec 30, 2025	33.51	33.89	31.38	33.87	33.87	1.71%	115,741
Dec 29, 2025	34.21	34.21	31.35	33.30	33.30	2.15%	105,134
Dec 26, 2025	31.83	33.75	31.83	32.60	32.60	2.87%	52,951
Dec 24, 2025	31.96	33.71	31.49	31.69	31.69	-0.09%	149,085
Dec 23, 2025	30.51	32.76	30.50	31.72	31.72	10.25%	212,299
Dec 22, 2025	28.49	29.19	25.97	28.77	28.77	-1.81%	190,859
Dec 19, 2025	32.16	32.17	29.30	29.30	29.30	-13.00%	176,130
Dec 18, 2025	31.86	34.42	30.77	33.68	33.68	-4.24%	245,307