T-REX 2X Inverse CRCL Daily Target ETF (CRCD)
BATS: CRCD · Real-Time Price · USD
40.03
-10.15 (-20.23%)
At close: Nov 28, 2025, 1:00 PM EST
39.31
-0.72 (-1.80%)
After-hours: Nov 28, 2025, 5:00 PM EST
CRCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 46.58 | 48.24 | 38.26 | 40.00 | 40.00 | -20.29% | 72,540 |
| Nov 26, 2025 | 53.83 | 56.20 | 49.72 | 50.18 | 50.18 | -8.37% | 31,787 |
| Nov 25, 2025 | 55.98 | 57.09 | 54.40 | 54.77 | 54.77 | 7.91% | 130,362 |
| 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 |
| Oct 15, 2025 | 17.93 | 19.00 | 16.73 | 18.55 | 18.55 | 0.43% | 96,575 |
| Oct 14, 2025 | 18.90 | 19.71 | 17.53 | 18.47 | 18.47 | 4.06% | 95,473 |
| Oct 13, 2025 | 17.20 | 18.40 | 16.72 | 17.75 | 17.75 | -7.02% | 140,272 |
| Oct 10, 2025 | 15.39 | 19.20 | 13.62 | 19.09 | 19.09 | 22.92% | 227,059 |
| Oct 9, 2025 | 15.32 | 16.37 | 14.88 | 15.53 | 15.53 | -0.13% | 128,681 |
| Oct 8, 2025 | 15.73 | 16.85 | 15.15 | 15.55 | 15.55 | -1.38% | 95,438 |
| Oct 7, 2025 | 15.16 | 16.77 | 14.00 | 15.77 | 15.77 | -0.40% | 137,257 |
| Oct 6, 2025 | 15.20 | 16.45 | 14.89 | 15.83 | 15.83 | -3.48% | 81,370 |
| Oct 3, 2025 | 16.12 | 16.84 | 14.28 | 16.40 | 16.40 | 4.79% | 255,588 |
| Oct 2, 2025 | 20.44 | 21.10 | 14.93 | 15.65 | 15.65 | -32.10% | 287,698 |
| Oct 1, 2025 | 20.97 | 23.36 | 20.45 | 23.05 | 23.05 | 5.33% | 13,447 |
| Sep 30, 2025 | 20.89 | 21.91 | 20.83 | 21.88 | 21.88 | 1.55% | 29,727 |
| Sep 29, 2025 | 21.70 | 21.70 | 20.01 | 21.55 | 21.55 | -10.19% | 105,043 |