Volatility Shares Cardano ETF (CRDD)
BATS: CRDD · Real-Time Price · USD
15.41
-0.96 (-5.84%)
At close: Aug 28, 2026, 4:00 PM EDT
15.41
0.00 (0.00%)
After-hours: Aug 28, 2026, 8:00 PM EDT
CRDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 15.80 | 16.00 | 15.45 | 15.45 | 15.45 | -5.61% | 24 |
| Aug 27, 2026 | 16.40 | 16.49 | 16.37 | 16.37 | 16.37 | 3.77% | 1,413 |
| Aug 26, 2026 | 15.63 | 15.78 | 15.63 | 15.77 | 15.77 | -3.95% | 5,661 |
| Aug 25, 2026 | 16.45 | 16.58 | 16.42 | 16.42 | 16.42 | -2.02% | 23,103 |
| Aug 24, 2026 | 17.30 | 17.30 | 16.76 | 16.76 | 16.76 | 0.85% | 7,503 |
| Aug 21, 2026 | 16.57 | 16.86 | 16.42 | 16.62 | 16.62 | 11.34% | 9,265 |
| Aug 20, 2026 | 15.07 | 15.51 | 14.88 | 14.93 | 14.93 | 7.54% | 8,088 |
| Aug 19, 2026 | 13.39 | 14.08 | 13.39 | 13.88 | 13.88 | 4.41% | 11,215 |
| Aug 18, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.29 | -0.11% | 164 |
| Aug 17, 2026 | 13.28 | 13.41 | 13.28 | 13.33 | 13.31 | -3.42% | 1,204 |
| Aug 14, 2026 | 13.80 | 13.80 | 13.73 | 13.80 | 13.78 | -1.03% | 655 |
| Aug 13, 2026 | 14.16 | 14.24 | 13.95 | 13.95 | 13.92 | -0.93% | 9,168 |
| Aug 12, 2026 | 14.01 | 14.08 | 13.97 | 14.08 | 14.05 | -1.01% | 336 |
| Aug 11, 2026 | 14.19 | 14.22 | 14.16 | 14.22 | 14.20 | -4.44% | 2,972 |
| Aug 10, 2026 | 15.02 | 15.02 | 14.87 | 14.88 | 14.86 | -3.71% | 472 |
| Aug 7, 2026 | 15.50 | 15.50 | 15.22 | 15.46 | 15.43 | -0.41% | 3,387 |
| Aug 6, 2026 | 15.48 | 16.00 | 15.47 | 15.52 | 15.49 | 6.58% | 5,833 |
| Aug 5, 2026 | 14.75 | 14.75 | 14.54 | 14.56 | 14.54 | -1.49% | 981 |
| Aug 4, 2026 | 14.83 | 14.84 | 14.71 | 14.78 | 14.76 | -0.77% | 16,286 |
| Aug 3, 2026 | 15.00 | 15.00 | 14.73 | 14.90 | 14.87 | 13.51% | 6,112 |
| Jul 31, 2026 | 12.97 | 13.26 | 12.97 | 13.13 | 13.10 | -0.67% | 1,142 |
| Jul 30, 2026 | 12.81 | 13.21 | 12.81 | 13.21 | 13.19 | 1.40% | 408 |
| Jul 29, 2026 | 13.07 | 13.29 | 12.98 | 13.03 | 13.01 | 2.88% | 947 |
| Jul 28, 2026 | 12.65 | 12.67 | 12.64 | 12.67 | 12.64 | 0.07% | 584 |
| Jul 27, 2026 | 12.74 | 12.74 | 12.63 | 12.66 | 12.63 | -2.87% | 804 |
| Jul 24, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.01 | -3.48% | 89 |
| Jul 23, 2026 | 13.63 | 13.71 | 13.50 | 13.50 | 13.48 | -3.00% | 799 |
| Jul 22, 2026 | 14.39 | 14.39 | 13.92 | 13.92 | 13.89 | 0.41% | 2,406 |
| Jul 21, 2026 | 14.07 | 14.18 | 13.74 | 13.89 | 13.84 | 3.52% | 26,972 |
| Jul 20, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.37 | 1.09% | 152 |
| Jul 17, 2026 | 13.26 | 13.27 | 13.26 | 13.27 | 13.22 | 1.90% | 327 |
| Jul 16, 2026 | 13.13 | 13.13 | 13.02 | 13.02 | 12.98 | -0.43% | 778 |
| Jul 15, 2026 | 13.27 | 13.27 | 13.08 | 13.08 | 13.03 | - | 450 |
| Jul 14, 2026 | 13.30 | 13.36 | 13.08 | 13.08 | 13.03 | 3.45% | 1,398 |
| Jul 13, 2026 | 12.78 | 12.78 | 12.58 | 12.64 | 12.60 | -5.38% | 678 |
| Jul 10, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.31 | 0.77% | 123 |
| Jul 9, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.21 | -0.62% | 113 |
| Jul 8, 2026 | 13.23 | 13.34 | 13.23 | 13.34 | 13.29 | -5.48% | 325 |
| Jul 7, 2026 | 14.29 | 14.29 | 14.12 | 14.12 | 14.06 | -4.07% | 899 |
| Jul 6, 2026 | 14.68 | 14.71 | 14.68 | 14.71 | 14.66 | 15.20% | 681 |
| Jul 2, 2026 | 12.95 | 12.95 | 12.75 | 12.77 | 12.73 | 5.04% | 668 |
| Jul 1, 2026 | 12.19 | 12.43 | 12.16 | 12.16 | 12.11 | 5.18% | 1,537 |
| Jun 30, 2026 | 11.53 | 11.60 | 11.53 | 11.56 | 11.52 | -1.68% | 634 |
| Jun 29, 2026 | 11.52 | 11.76 | 11.52 | 11.76 | 11.71 | -0.56% | 1,374 |
| Jun 26, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.78 | 5.03% | 147 |
| Jun 25, 2026 | 11.00 | 11.47 | 10.58 | 11.26 | 11.22 | -1.19% | 2,457 |
| Jun 24, 2026 | 11.75 | 11.81 | 11.32 | 11.39 | 11.35 | -6.06% | 5,991 |
| Jun 23, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.08 | -5.66% | 191 |
| Jun 22, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.81 | -2.59% | 108 |
| Jun 18, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.15 | -1.54% | 1,892 |