T-REX 2X Inverse CRCL Daily Target ETF (CRCD)

CRCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	31.83	33.75	31.83	32.60	32.60	2.87%	51,631
Dec 24, 2025	32.07	33.67	31.50	31.69	31.69	-0.09%	25,064
Dec 23, 2025	29.53	32.76	29.53	31.72	31.72	10.25%	52,316
Dec 22, 2025	28.63	29.19	26.05	28.77	28.77	-1.81%	46,388
Dec 19, 2025	32.16	32.17	29.30	29.30	29.30	-13.00%	176,130
Dec 18, 2025	34.54	34.84	30.70	33.68	33.68	-4.24%	38,765
Dec 17, 2025	32.17	35.38	30.30	35.17	35.17	7.82%	295,702
Dec 16, 2025	38.07	38.40	31.98	32.62	32.62	-19.62%	627,792
Dec 15, 2025	33.42	40.98	33.42	40.58	40.58	19.00%	273,603
Dec 12, 2025	30.55	34.97	28.76	34.10	34.10	12.21%	193,909
Dec 11, 2025	32.50	34.07	30.18	30.39	30.39	-0.49%	44,533
Dec 10, 2025	31.43	32.89	29.95	30.54	30.54	0.86%	180,629
Dec 9, 2025	35.35	36.05	29.50	30.28	30.28	-12.26%	418,399
Dec 8, 2025	32.60	36.27	31.80	34.51	34.51	4.39%	191,791
Dec 5, 2025	33.07	34.83	32.38	33.06	33.06	4.09%	207,243
Dec 4, 2025	34.60	35.06	31.23	31.76	31.76	-3.32%	187,056
Dec 3, 2025	41.27	43.95	32.53	32.85	32.85	-21.69%	518,507
Dec 2, 2025	40.92	42.70	38.66	41.95	41.95	-5.33%	264,466
Dec 1, 2025	42.61	44.89	40.34	44.31	44.31	10.69%	273,953
Nov 28, 2025	46.66	48.17	38.30	40.03	40.03	-20.23%	399,353
Nov 26, 2025	51.74	56.20	49.47	50.18	50.18	-8.37%	147,413
Nov 25, 2025	55.98	57.09	54.40	54.77	54.77	7.91%	130,386
Nov 24, 2025	51.69	55.37	49.99	50.75	50.75	-3.77%	210,079
Nov 21, 2025	60.70	62.10	51.50	52.74	52.74	-13.10%	373,127
Nov 20, 2025	53.79	63.99	53.79	60.69	60.69	7.99%	332,452
Nov 19, 2025	47.57	58.98	47.57	56.20	56.20	17.99%	364,433
Nov 18, 2025	49.13	49.59	45.83	47.63	47.63	-0.23%	228,261
Nov 17, 2025	42.45	49.13	42.45	47.74	47.74	13.50%	252,568
Nov 14, 2025	40.90	42.62	39.12	42.06	42.06	0.05%	480,233
Nov 13, 2025	38.27	42.62	36.50	42.04	42.04	8.80%	524,488
Nov 12, 2025	33.59	38.69	32.62	38.64	38.64	25.58%	713,170
Nov 11, 2025	28.78	30.96	28.78	30.77	30.77	11.73%	149,358
Nov 10, 2025	25.57	28.41	24.30	27.54	27.54	-2.27%	179,805
Nov 7, 2025	30.75	32.47	28.11	28.18	28.18	-6.25%	283,400
Nov 6, 2025	24.46	30.13	24.46	30.06	30.06	24.42%	231,170
Nov 5, 2025	24.46	24.86	23.71	24.16	24.16	-4.69%	77,129
Nov 4, 2025	24.40	26.17	22.95	25.35	25.35	11.77%	227,653
Nov 3, 2025	20.36	22.75	20.35	22.68	22.68	13.74%	133,496
Oct 31, 2025	19.90	20.56	19.12	19.94	19.94	-6.82%	64,855
Oct 30, 2025	19.27	21.40	19.27	21.40	21.40	13.59%	94,197
Oct 29, 2025	17.56	19.20	17.56	18.84	18.84	6.62%	73,842
Oct 28, 2025	16.08	17.69	16.08	17.67	17.67	9.89%	104,938
Oct 27, 2025	15.31	17.24	15.30	16.08	16.08	-2.24%	153,436
Oct 24, 2025	19.00	19.39	15.77	16.45	16.45	-18.33%	310,019
Oct 23, 2025	21.73	21.94	20.14	20.14	20.14	-8.08%	44,204
Oct 22, 2025	20.52	22.39	19.96	21.91	21.91	8.68%	108,893
Oct 21, 2025	20.33	21.51	19.33	20.16	20.16	0.95%	110,221
Oct 20, 2025	20.19	20.71	18.38	19.97	19.97	-7.24%	196,921
Oct 17, 2025	21.99	22.51	21.08	21.53	21.53	2.86%	99,772
Oct 16, 2025	18.04	21.01	17.81	20.93	20.93	12.84%	160,642

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.