T-REX 2X Inverse CRCL Daily Target ETF (CRCD)
BATS: CRCD · Real-Time Price · USD
1.950
+0.150 (8.33%)
Sep 25, 2026, 4:00 PM EDT - Market closed
CRCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.84 | 1.99 | 1.78 | 1.95 | 1.95 | 8.33% | 227,283 |
| Sep 24, 2026 | 1.80 | 1.90 | 1.71 | 1.80 | 1.80 | -2.17% | 298,771 |
| Sep 23, 2026 | 1.74 | 1.87 | 1.64 | 1.84 | 1.84 | 5.44% | 217,984 |
| 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 |
| Aug 6, 2026 | 6.09 | 6.30 | 5.28 | 5.77 | 5.77 | 1.23% | 775,141 |
| Aug 5, 2026 | 6.00 | 6.50 | 5.59 | 5.70 | 5.70 | - | 2,524,042 |
| Aug 4, 2026 | 6.37 | 6.37 | 5.54 | 5.70 | 5.70 | -10.59% | 1,089,495 |
| Aug 3, 2026 | 6.62 | 6.84 | 6.18 | 6.38 | 6.38 | 7.32% | 1,705,071 |
| Jul 31, 2026 | 5.88 | 6.63 | 5.80 | 5.94 | 5.94 | 4.76% | 1,159,287 |
| Jul 30, 2026 | 6.25 | 6.30 | 5.59 | 5.67 | 5.67 | -8.84% | 454,816 |
| Jul 29, 2026 | 5.87 | 6.38 | 5.70 | 6.22 | 6.22 | 8.36% | 710,393 |
| Jul 28, 2026 | 6.07 | 6.22 | 5.46 | 5.74 | 5.74 | 4.36% | 497,750 |
| Jul 27, 2026 | 5.81 | 6.09 | 5.39 | 5.50 | 5.50 | -10.13% | 533,177 |
| Jul 24, 2026 | 6.24 | 6.61 | 5.99 | 6.12 | 6.12 | -0.65% | 751,808 |
| Jul 23, 2026 | 5.70 | 6.30 | 5.67 | 6.16 | 6.16 | 12.00% | 1,057,840 |
| Jul 22, 2026 | 5.21 | 5.63 | 4.98 | 5.50 | 5.50 | 12.94% | 1,096,395 |
| Jul 21, 2026 | 5.35 | 5.35 | 4.58 | 4.87 | 4.87 | -16.61% | 2,751,021 |
| Jul 20, 2026 | 6.89 | 6.89 | 5.51 | 5.84 | 5.84 | -16.45% | 1,947,980 |
| Jul 17, 2026 | 7.34 | 7.41 | 6.58 | 6.99 | 6.99 | 0.72% | 1,271,920 |