CRCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	32.17	35.38	30.30	35.17	35.17	7.82%	298,306
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	32.67	34.18	30.20	30.39	30.39	-0.49%	153,217
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