Leverage Shares 2X Long CRCL Daily ETF (CRCG)
NASDAQ: CRCG · Real-Time Price · USD
2.770
-0.040 (-1.42%)
At close: Apr 24, 2026, 4:00 PM EDT
2.780
+0.010 (0.36%)
After-hours: Apr 24, 2026, 7:59 PM EDT
CRCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.93 | 2.97 | 2.66 | 2.77 | 2.77 | -1.42% | 11,448,471 |
| Apr 23, 2026 | 2.89 | 3.02 | 2.69 | 2.81 | 2.81 | -8.47% | 16,579,791 |
| Apr 22, 2026 | 2.83 | 3.13 | 2.81 | 3.07 | 3.07 | 17.62% | 21,821,094 |
| Apr 21, 2026 | 3.15 | 3.16 | 2.60 | 2.61 | 2.61 | -19.44% | 21,940,541 |
| Apr 20, 2026 | 2.99 | 3.25 | 2.76 | 3.24 | 3.24 | 0.93% | 21,503,211 |
| Apr 17, 2026 | 3.49 | 3.53 | 3.02 | 3.21 | 3.21 | -3.31% | 34,936,123 |
| Apr 16, 2026 | 3.29 | 3.34 | 2.97 | 3.32 | 3.32 | 3.75% | 26,705,246 |
| Apr 15, 2026 | 3.32 | 3.39 | 3.04 | 3.20 | 3.20 | - | 26,843,868 |
| Apr 14, 2026 | 3.01 | 3.49 | 2.97 | 3.20 | 3.20 | 13.88% | 45,984,295 |
| Apr 13, 2026 | 2.18 | 2.81 | 2.18 | 2.81 | 2.81 | 23.79% | 29,065,201 |
| Apr 10, 2026 | 2.27 | 2.38 | 2.11 | 2.27 | 2.27 | 6.57% | 17,991,821 |
| Apr 9, 2026 | 2.57 | 2.61 | 2.10 | 2.13 | 2.13 | -19.01% | 32,806,912 |
| Apr 8, 2026 | 3.02 | 3.06 | 2.56 | 2.63 | 2.63 | - | 30,015,048 |
| Apr 7, 2026 | 2.47 | 2.69 | 2.30 | 2.63 | 2.63 | 3.95% | 35,449,746 |
| Apr 6, 2026 | 2.57 | 2.66 | 2.46 | 2.53 | 2.53 | 4.12% | 15,937,533 |
| Apr 2, 2026 | 2.29 | 2.43 | 2.10 | 2.43 | 2.43 | -1.22% | 37,342,307 |
| Apr 1, 2026 | 2.88 | 2.95 | 2.43 | 2.46 | 2.46 | -9.56% | 33,853,201 |
| Mar 31, 2026 | 2.51 | 2.85 | 2.40 | 2.72 | 2.72 | 12.40% | 36,853,773 |
| Mar 30, 2026 | 2.80 | 2.80 | 2.33 | 2.42 | 2.42 | -8.33% | 23,186,253 |
| Mar 27, 2026 | 2.84 | 2.88 | 2.47 | 2.64 | 2.64 | -9.28% | 23,522,654 |
| Mar 26, 2026 | 3.12 | 3.25 | 2.85 | 2.91 | 2.91 | -11.01% | 19,100,456 |
| Mar 25, 2026 | 3.44 | 3.66 | 3.13 | 3.27 | 3.27 | 5.48% | 35,009,697 |
| Mar 24, 2026 | 5.16 | 5.23 | 2.87 | 3.10 | 3.10 | -40.38% | 70,719,866 |
| Mar 23, 2026 | 5.00 | 5.26 | 4.77 | 5.20 | 5.20 | 1.36% | 27,218,673 |
| Mar 20, 2026 | 5.36 | 5.68 | 4.90 | 5.13 | 5.13 | -3.75% | 24,839,954 |
| Mar 19, 2026 | 5.17 | 5.48 | 4.79 | 5.33 | 5.33 | -7.14% | 30,706,253 |
| Mar 18, 2026 | 5.61 | 5.97 | 5.33 | 5.74 | 5.74 | 1.06% | 23,404,397 |
| Mar 17, 2026 | 5.06 | 6.05 | 4.93 | 5.68 | 5.68 | 9.65% | 28,736,732 |
| Mar 16, 2026 | 4.74 | 5.23 | 4.72 | 5.18 | 5.18 | 18.26% | 26,457,981 |
| Mar 13, 2026 | 4.58 | 4.67 | 4.21 | 4.38 | 4.38 | 2.10% | 22,005,374 |
| Mar 12, 2026 | 4.22 | 4.48 | 4.14 | 4.29 | 4.29 | 2.14% | 22,878,228 |
| Mar 11, 2026 | 4.74 | 5.02 | 4.16 | 4.20 | 4.20 | -8.89% | 33,631,838 |
| Mar 10, 2026 | 4.27 | 4.88 | 4.22 | 4.61 | 4.61 | 11.08% | 34,323,727 |
| Mar 9, 2026 | 3.70 | 4.20 | 3.66 | 4.15 | 4.15 | 19.60% | 33,694,126 |
| Mar 6, 2026 | 3.56 | 3.78 | 3.34 | 3.47 | 3.47 | -7.47% | 36,768,883 |
| Mar 5, 2026 | 3.69 | 4.06 | 3.57 | 3.75 | 3.75 | 1.08% | 35,490,799 |
| Mar 4, 2026 | 3.54 | 3.79 | 3.46 | 3.71 | 3.71 | 11.41% | 48,683,203 |
| Mar 3, 2026 | 2.82 | 3.64 | 2.80 | 3.33 | 3.33 | 6.73% | 56,392,285 |
| Mar 2, 2026 | 2.24 | 3.15 | 2.21 | 3.12 | 3.12 | 30.00% | 42,925,163 |
| Feb 27, 2026 | 2.40 | 2.49 | 2.24 | 2.40 | 2.40 | -8.40% | 32,357,026 |
| Feb 26, 2026 | 2.30 | 2.82 | 2.28 | 2.62 | 2.62 | 9.62% | 79,287,264 |
| Feb 25, 2026 | 1.96 | 2.39 | 1.85 | 2.39 | 2.39 | 71.94% | 55,345,742 |
| Feb 24, 2026 | 1.35 | 1.46 | 1.32 | 1.39 | 1.39 | - | 5,483,443 |
| Feb 23, 2026 | 1.42 | 1.48 | 1.32 | 1.39 | 1.39 | -6.08% | 6,888,181 |
| Feb 20, 2026 | 1.45 | 1.59 | 1.42 | 1.48 | 1.48 | 3.50% | 6,010,371 |
| Feb 19, 2026 | 1.44 | 1.47 | 1.33 | 1.43 | 1.43 | -3.38% | 3,938,511 |
| Feb 18, 2026 | 1.44 | 1.56 | 1.40 | 1.48 | 1.48 | 4.96% | 7,776,046 |
| Feb 17, 2026 | 1.32 | 1.47 | 1.21 | 1.41 | 1.41 | 4.44% | 5,816,564 |
| Feb 13, 2026 | 1.29 | 1.44 | 1.23 | 1.35 | 1.35 | 12.50% | 9,368,591 |
| Feb 12, 2026 | 1.29 | 1.30 | 1.14 | 1.20 | 1.20 | -4.00% | 3,526,867 |