CRCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	1.96	2.20	1.89	2.12	2.12	10.70%	4,109,901
Oct 15, 2026	2.62	2.63	1.87	1.92	1.92	-18.86%	7,624,080
Oct 14, 2026	2.21	2.42	2.13	2.36	2.36	11.85%	5,508,743
Oct 13, 2026	2.22	2.24	2.09	2.11	2.11	-1.17%	1,968,974
Oct 12, 2026	2.13	2.21	2.05	2.14	2.14	1.67%	2,477,867
Oct 9, 2026	2.22	2.32	1.95	2.10	2.10	-9.48%	386,101
Oct 8, 2026	2.39	2.43	2.28	2.32	2.32	0.25%	2,685,285
Oct 7, 2026	2.33	2.39	2.29	2.31	2.31	7.86%	2,049,225
Oct 6, 2026	2.16	2.20	2.02	2.15	2.15	-2.47%	2,078,539
Oct 5, 2026	2.19	2.26	2.07	2.20	2.20	-4.76%	2,075,914
Oct 2, 2026	2.08	2.37	1.94	2.31	2.31	3.59%	2,750,494
Oct 1, 2026	2.29	2.32	2.14	2.23	2.23	-1.33%	3,262,769
Sep 30, 2026	2.07	2.27	2.02	2.26	2.26	3.43%	2,869,405
Sep 29, 2026	2.00	2.22	1.99	2.19	2.19	5.05%	2,056,796
Sep 28, 2026	2.02	2.13	1.97	2.08	2.08	6.67%	3,347,269
Sep 25, 2026	1.81	2.00	1.81	1.95	1.95	8.33%	4,178,218
Sep 24, 2026	1.86	1.90	1.70	1.80	1.80	-2.17%	4,643,166
Sep 23, 2026	1.80	1.85	1.64	1.84	1.84	5.44%	5,314,553
Sep 22, 2026	1.66	1.79	1.64	1.75	1.75	-0.29%	4,079,262
Sep 21, 2026	1.61	1.80	1.52	1.75	1.75	-5.66%	5,459,028
Sep 18, 2026	2.08	2.08	1.82	1.86	1.86	-15.68%	10,729,883
Sep 17, 2026	2.33	2.42	2.15	2.20	2.20	-11.65%	4,544,726
Sep 16, 2026	2.23	2.60	2.21	2.49	2.49	13.70%	8,313,326
Sep 15, 2026	1.97	2.25	1.95	2.19	2.19	22.35%	7,342,124
Sep 14, 2026	2.04	2.04	1.78	1.79	1.79	-14.56%	5,755,212
Sep 11, 2026	2.05	2.12	1.86	2.10	2.10	-0.95%	6,353,070
Sep 10, 2026	2.13	2.15	2.01	2.12	2.12	6.28%	4,884,547
Sep 9, 2026	1.77	2.01	1.76	1.99	1.99	6.13%	3,933,895
Sep 8, 2026	1.75	1.89	1.73	1.88	1.88	11.61%	7,744,762
Sep 4, 2026	1.82	1.85	1.66	1.68	1.68	1.51%	9,253,823
Sep 3, 2026	2.26	2.28	1.65	1.66	1.66	-32.72%	11,007,469
Sep 2, 2026	2.48	2.60	2.40	2.46	2.46	2.07%	2,485,172
Sep 1, 2026	2.31	2.47	2.24	2.41	2.41	12.09%	4,744,824
Aug 31, 2026	2.64	2.69	2.09	2.15	2.15	-18.87%	5,310,458
Aug 28, 2026	2.37	2.66	2.33	2.65	2.65	14.72%	3,694,218
Aug 27, 2026	2.43	2.53	2.20	2.31	2.31	-9.77%	3,754,478
Aug 26, 2026	2.54	2.69	2.39	2.56	2.56	5.13%	2,873,252
Aug 25, 2026	2.87	2.91	2.35	2.44	2.44	-9.81%	4,722,078
Aug 24, 2026	2.57	2.76	2.42	2.70	2.70	0.37%	3,738,258
Aug 21, 2026	2.72	2.80	2.34	2.69	2.69	-10.63%	5,877,534
Aug 20, 2026	3.10	3.35	2.87	3.01	3.01	-12.63%	3,432,422
Aug 19, 2026	4.01	4.01	3.14	3.45	3.45	-18.94%	4,406,164
Aug 18, 2026	4.17	4.28	4.00	4.25	4.25	7.32%	754,269
Aug 17, 2026	4.35	4.40	3.83	3.96	3.96	-8.33%	1,084,415
Aug 14, 2026	4.04	4.35	4.02	4.32	4.32	9.92%	911,242
Aug 13, 2026	4.55	4.58	3.89	3.93	3.93	-11.19%	1,701,895
Aug 12, 2026	4.33	4.72	4.31	4.43	4.43	-0.78%	858,735
Aug 11, 2026	4.82	4.96	4.14	4.46	4.46	-11.86%	1,836,412
Aug 10, 2026	5.03	5.46	5.03	5.06	5.06	-1.36%	525,944
Aug 7, 2026	5.32	5.39	4.83	5.13	5.13	-11.09%	706,673