Corgi CRDO 2x Daily ETF (CRD)
BATS: CRD · Real-Time Price · USD
4.956
-0.574 (-10.39%)
At close: Nov 13, 2026, 4:00 PM EST
4.970
+0.014 (0.29%)
After-hours: Nov 13, 2026, 8:00 PM EST
CRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.25 | 5.25 | 4.57 | 4.96 | 4.96 | -10.38% | 13,672 |
| Nov 12, 2026 | 5.50 | 5.88 | 5.20 | 5.53 | 5.53 | -2.66% | 20,181 |
| Nov 11, 2026 | 5.59 | 6.17 | 5.41 | 5.68 | 5.68 | 16.99% | 32,487 |
| Nov 10, 2026 | 4.83 | 5.03 | 4.60 | 4.86 | 4.86 | -4.15% | 20,870 |
| Nov 9, 2026 | 4.68 | 5.34 | 4.68 | 5.07 | 5.07 | 19.78% | 20,845 |
| Nov 6, 2026 | 4.54 | 4.54 | 3.95 | 4.23 | 4.23 | 15.39% | 64,661 |
| Nov 5, 2026 | 5.40 | 5.40 | 3.67 | 3.67 | 3.67 | -35.00% | 28,754 |
| Nov 4, 2026 | 6.39 | 6.83 | 5.35 | 5.64 | 5.64 | -19.49% | 39,088 |
| Nov 3, 2026 | 6.06 | 7.13 | 6.06 | 7.01 | 7.01 | 15.59% | 26,556 |
| Nov 2, 2026 | 6.92 | 7.25 | 6.01 | 6.06 | 6.06 | -14.29% | 24,203 |
| Oct 30, 2026 | 7.93 | 7.93 | 6.49 | 7.07 | 7.07 | -17.41% | 17,025 |
| Oct 29, 2026 | 8.66 | 8.96 | 8.28 | 8.56 | 8.56 | -9.70% | 14,156 |
| Oct 28, 2026 | 9.07 | 9.49 | 8.85 | 9.48 | 9.48 | 7.60% | 14,435 |
| Oct 27, 2026 | 7.77 | 8.90 | 7.77 | 8.81 | 8.81 | 20.52% | 18,583 |
| Oct 26, 2026 | 7.08 | 7.75 | 6.73 | 7.31 | 7.31 | 6.10% | 23,474 |
| Oct 23, 2026 | 7.80 | 7.80 | 6.70 | 6.89 | 6.89 | -19.42% | 54,760 |
| Oct 22, 2026 | 9.71 | 9.85 | 8.53 | 8.55 | 8.55 | -21.41% | 10,968 |
| Oct 21, 2026 | 10.54 | 11.20 | 10.54 | 10.88 | 10.88 | 11.54% | 7,038 |
| Oct 20, 2026 | 9.00 | 10.13 | 8.66 | 9.75 | 9.75 | -0.86% | 7,013 |
| Oct 19, 2026 | 10.09 | 10.73 | 9.50 | 9.84 | 9.84 | 3.46% | 6,585 |
| Oct 16, 2026 | 10.00 | 10.35 | 9.51 | 9.51 | 9.51 | -9.33% | 8,298 |
| Oct 15, 2026 | 9.23 | 10.60 | 9.23 | 10.49 | 10.49 | -1.70% | 14,157 |
| Oct 14, 2026 | 12.12 | 12.14 | 10.67 | 10.67 | 10.67 | -18.67% | 15,217 |
| Oct 13, 2026 | 11.70 | 13.23 | 11.65 | 13.12 | 13.12 | -2.99% | 11,650 |
| Oct 12, 2026 | 15.35 | 15.35 | 13.52 | 13.52 | 13.52 | -14.35% | 8,656 |
| Oct 9, 2026 | 15.51 | 15.83 | 14.73 | 15.79 | 15.79 | 5.27% | 11,388 |
| Oct 8, 2026 | 15.55 | 16.50 | 14.58 | 15.00 | 15.00 | -8.56% | 11,147 |
| Oct 7, 2026 | 15.58 | 16.40 | 15.04 | 16.40 | 16.40 | -0.31% | 8,648 |
| Oct 6, 2026 | 16.00 | 17.11 | 16.00 | 16.46 | 16.46 | 7.13% | 29,387 |
| Oct 5, 2026 | 15.66 | 15.66 | 14.60 | 15.36 | 15.36 | -5.31% | 20,338 |
| Oct 2, 2026 | 15.50 | 17.66 | 15.36 | 16.22 | 16.22 | 7.86% | 14,532 |
| Oct 1, 2026 | 13.25 | 15.04 | 13.25 | 15.04 | 15.04 | 15.55% | 37,746 |
| Sep 30, 2026 | 12.61 | 13.02 | 12.00 | 13.02 | 13.02 | 2.91% | 8,428 |
| Sep 29, 2026 | 12.55 | 13.51 | 12.26 | 12.65 | 12.65 | -1.07% | 9,979 |
| Sep 28, 2026 | 15.42 | 15.42 | 12.23 | 12.79 | 12.79 | -17.07% | 27,707 |
| Sep 25, 2026 | 14.34 | 15.86 | 13.79 | 15.42 | 15.42 | 15.54% | 66,087 |
| Sep 24, 2026 | 12.38 | 13.36 | 12.38 | 13.34 | 13.34 | 2.22% | 15,437 |
| Sep 23, 2026 | 13.29 | 13.29 | 12.49 | 13.05 | 13.05 | 1.59% | 11,557 |
| Sep 22, 2026 | 12.30 | 13.00 | 11.62 | 12.85 | 12.85 | 4.39% | 36,052 |
| Sep 21, 2026 | 11.59 | 12.34 | 10.93 | 12.31 | 12.31 | 13.78% | 36,607 |
| Sep 18, 2026 | 10.55 | 10.82 | 10.39 | 10.82 | 10.82 | 8.19% | 22,734 |
| Sep 17, 2026 | 9.90 | 10.00 | 9.41 | 10.00 | 10.00 | 9.10% | 25,826 |
| Sep 16, 2026 | 8.48 | 9.52 | 8.48 | 9.17 | 9.17 | 14.26% | 31,460 |
| Sep 15, 2026 | 8.10 | 8.26 | 8.01 | 8.02 | 8.02 | 0.03% | 6,321 |
| Sep 14, 2026 | 9.00 | 9.00 | 7.95 | 8.02 | 8.02 | -14.77% | 30,607 |
| Sep 11, 2026 | 9.46 | 9.65 | 9.31 | 9.41 | 9.41 | 2.09% | 18,402 |
| Sep 10, 2026 | 9.60 | 9.66 | 9.10 | 9.22 | 9.22 | -8.15% | 14,624 |
| Sep 9, 2026 | 10.19 | 10.69 | 9.96 | 10.04 | 10.04 | -0.25% | 18,808 |
| Sep 8, 2026 | 10.00 | 11.30 | 10.00 | 10.06 | 10.06 | -3.31% | 46,521 |
| Sep 4, 2026 | 9.60 | 10.58 | 9.29 | 10.40 | 10.40 | 5.52% | 74,102 |