Leverage Shares 2X Long CRCL Daily ETF (CRCG)
NASDAQ: CRCG · Real-Time Price · USD
1.200
-0.050 (-4.00%)
Feb 12, 2026, 4:00 PM EST - Market closed
CRCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.29 | 1.30 | 1.14 | 1.20 | 1.20 | -4.00% | 3,526,867 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.17 | 1.25 | 1.25 | -7.41% | 3,858,879 |
| Feb 10, 2026 | 1.29 | 1.45 | 1.28 | 1.35 | 1.35 | - | 7,895,188 |
| Feb 9, 2026 | 1.20 | 1.39 | 1.17 | 1.35 | 1.35 | 9.76% | 8,580,197 |
| Feb 6, 2026 | 1.10 | 1.26 | 1.10 | 1.23 | 1.23 | 26.52% | 16,553,475 |
| Feb 5, 2026 | 1.11 | 1.15 | 0.95 | 0.97 | 0.97 | -16.91% | 10,502,301 |
| Feb 4, 2026 | 1.22 | 1.23 | 1.02 | 1.17 | 1.17 | -4.10% | 15,830,029 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.12 | 1.22 | 1.22 | -9.63% | 18,977,998 |
| Feb 2, 2026 | 1.49 | 1.50 | 1.32 | 1.35 | 1.35 | -15.09% | 12,885,955 |
| Jan 30, 2026 | 1.75 | 1.76 | 1.49 | 1.59 | 1.59 | -11.17% | 12,415,421 |
| Jan 29, 2026 | 1.95 | 1.97 | 1.69 | 1.79 | 1.79 | -15.17% | 15,630,020 |
| Jan 28, 2026 | 2.11 | 2.34 | 2.06 | 2.11 | 2.11 | 8.76% | 17,516,052 |
| Jan 27, 2026 | 1.97 | 1.98 | 1.81 | 1.94 | 1.94 | -3.00% | 8,513,059 |
| Jan 26, 2026 | 1.94 | 2.09 | 1.94 | 2.00 | 2.00 | -0.99% | 4,065,602 |
| Jan 23, 2026 | 2.01 | 2.09 | 1.94 | 2.02 | 2.02 | - | 5,260,421 |
| Jan 22, 2026 | 2.15 | 2.16 | 1.99 | 2.02 | 2.02 | -3.81% | 7,067,180 |
| Jan 21, 2026 | 2.12 | 2.22 | 1.97 | 2.10 | 2.10 | - | 9,361,065 |
| Jan 20, 2026 | 2.28 | 2.41 | 2.10 | 2.10 | 2.10 | -15.32% | 10,121,288 |
| Jan 16, 2026 | 2.39 | 2.57 | 2.30 | 2.48 | 2.48 | 4.64% | 7,609,724 |
| Jan 15, 2026 | 2.86 | 2.86 | 2.33 | 2.37 | 2.37 | -18.84% | 12,942,277 |
| Jan 14, 2026 | 2.94 | 3.17 | 2.72 | 2.92 | 2.92 | 2.46% | 13,399,395 |
| Jan 13, 2026 | 2.83 | 2.89 | 2.62 | 2.85 | 2.85 | 1.79% | 7,923,613 |
| Jan 12, 2026 | 2.66 | 2.82 | 2.60 | 2.80 | 2.80 | -0.36% | 5,171,609 |
| Jan 9, 2026 | 2.75 | 2.90 | 2.58 | 2.81 | 2.81 | 2.55% | 8,666,561 |
| Jan 8, 2026 | 2.61 | 2.80 | 2.53 | 2.74 | 2.74 | 3.01% | 4,797,937 |
| Jan 7, 2026 | 2.84 | 2.86 | 2.65 | 2.66 | 2.66 | -9.52% | 4,650,773 |
| Jan 6, 2026 | 3.05 | 3.05 | 2.75 | 2.94 | 2.94 | - | 5,166,715 |
| Jan 5, 2026 | 2.95 | 3.17 | 2.90 | 2.94 | 2.94 | 3.16% | 9,105,304 |
| Jan 2, 2026 | 2.68 | 2.93 | 2.61 | 2.85 | 2.85 | 9.62% | 5,424,256 |
| Dec 31, 2025 | 2.64 | 2.66 | 2.55 | 2.60 | 2.60 | -1.52% | 2,265,082 |
| Dec 30, 2025 | 2.65 | 2.83 | 2.61 | 2.64 | 2.64 | -1.49% | 4,378,675 |
| Dec 29, 2025 | 2.59 | 2.85 | 2.58 | 2.68 | 2.68 | -1.83% | 4,863,668 |
| Dec 26, 2025 | 2.79 | 2.81 | 2.62 | 2.73 | 2.73 | -2.85% | 4,806,108 |
| Dec 24, 2025 | 2.80 | 2.85 | 2.63 | 2.81 | 2.81 | -1.06% | 5,674,057 |
| Dec 23, 2025 | 2.98 | 3.02 | 2.71 | 2.84 | 2.84 | -9.55% | 6,624,912 |
| Dec 22, 2025 | 3.19 | 3.44 | 3.10 | 3.14 | 3.14 | 1.95% | 7,863,345 |
| Dec 19, 2025 | 2.82 | 3.09 | 2.82 | 3.08 | 3.08 | 12.00% | 7,708,196 |
| Dec 18, 2025 | 2.87 | 2.97 | 2.68 | 2.75 | 2.75 | 5.36% | 6,435,618 |
| Dec 17, 2025 | 2.87 | 3.07 | 2.61 | 2.61 | 2.61 | -9.06% | 7,887,138 |
| Dec 16, 2025 | 2.56 | 2.92 | 2.53 | 2.87 | 2.87 | 19.09% | 8,814,083 |
| Dec 15, 2025 | 3.02 | 3.02 | 2.36 | 2.41 | 2.41 | -19.40% | 11,471,928 |
| Dec 12, 2025 | 3.43 | 3.58 | 2.87 | 2.99 | 2.99 | -11.28% | 15,322,801 |
| Dec 11, 2025 | 3.15 | 3.43 | 2.99 | 3.37 | 3.37 | 0.30% | 7,358,042 |
| Dec 10, 2025 | 3.29 | 3.45 | 3.10 | 3.36 | 3.36 | -1.18% | 10,971,452 |
| Dec 9, 2025 | 2.98 | 3.48 | 2.88 | 3.40 | 3.40 | 11.84% | 10,393,352 |
| Dec 8, 2025 | 3.28 | 3.29 | 2.85 | 3.04 | 3.04 | -3.80% | 10,896,889 |
| Dec 5, 2025 | 3.22 | 3.25 | 2.98 | 3.16 | 3.16 | -4.82% | 8,320,134 |
| Dec 4, 2025 | 3.09 | 3.37 | 3.00 | 3.32 | 3.32 | 2.79% | 9,800,661 |
| Dec 3, 2025 | 2.71 | 3.24 | 2.54 | 3.23 | 3.23 | 22.81% | 14,310,458 |
| Dec 2, 2025 | 2.71 | 2.84 | 2.61 | 2.63 | 2.63 | 3.54% | 11,050,108 |