CRDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	15.50	15.50	15.22	15.46	15.46	-0.41%	3,387
Aug 6, 2026	15.48	16.00	15.47	15.52	15.52	6.58%	5,833
Aug 5, 2026	14.75	14.75	14.54	14.56	14.56	-1.49%	981
Aug 4, 2026	14.83	14.84	14.71	14.78	14.78	-0.77%	16,286
Aug 3, 2026	15.00	15.00	14.73	14.90	14.90	13.51%	6,112
Jul 31, 2026	12.97	13.26	12.97	13.13	13.13	-0.67%	1,142
Jul 30, 2026	12.81	13.21	12.81	13.21	13.21	1.40%	408
Jul 29, 2026	13.07	13.29	12.98	13.03	13.03	2.88%	947
Jul 28, 2026	12.65	12.67	12.64	12.67	12.67	0.07%	584
Jul 27, 2026	12.74	12.74	12.63	12.66	12.66	-2.87%	804
Jul 24, 2026	13.03	13.03	13.03	13.03	13.03	-3.48%	89
Jul 23, 2026	13.63	13.71	13.50	13.50	13.50	-3.00%	799
Jul 22, 2026	14.39	14.39	13.92	13.92	13.92	0.41%	2,406
Jul 21, 2026	14.07	14.18	13.74	13.89	13.86	3.52%	26,972
Jul 20, 2026	13.42	13.42	13.42	13.42	13.39	1.09%	152
Jul 17, 2026	13.26	13.27	13.26	13.27	13.25	1.90%	327
Jul 16, 2026	13.13	13.13	13.02	13.02	13.00	-0.43%	778
Jul 15, 2026	13.27	13.27	13.08	13.08	13.05	-	450
Jul 14, 2026	13.30	13.36	13.08	13.08	13.05	3.45%	1,398
Jul 13, 2026	12.78	12.78	12.58	12.64	12.62	-5.38%	678
Jul 10, 2026	13.36	13.36	13.36	13.36	13.34	0.77%	123
Jul 9, 2026	13.26	13.26	13.26	13.26	13.23	-0.62%	113
Jul 8, 2026	13.23	13.34	13.23	13.34	13.32	-5.48%	325
Jul 7, 2026	14.29	14.29	14.12	14.12	14.09	-4.07%	899
Jul 6, 2026	14.68	14.71	14.68	14.71	14.69	15.20%	681
Jul 2, 2026	12.95	12.95	12.75	12.77	12.75	5.04%	668
Jul 1, 2026	12.19	12.43	12.16	12.16	12.14	5.18%	1,537
Jun 30, 2026	11.53	11.60	11.53	11.56	11.54	-1.68%	634
Jun 29, 2026	11.52	11.76	11.52	11.76	11.74	-0.56%	1,374
Jun 26, 2026	11.83	11.83	11.83	11.83	11.80	5.03%	147
Jun 25, 2026	11.00	11.47	10.58	11.26	11.24	-1.19%	2,457
Jun 24, 2026	11.75	11.81	11.32	11.39	11.37	-6.06%	5,991
Jun 23, 2026	12.13	12.13	12.13	12.13	12.11	-5.66%	191
Jun 22, 2026	12.86	12.86	12.86	12.86	12.83	-2.59%	108
Jun 18, 2026	13.10	13.20	13.00	13.20	13.17	-1.54%	1,892
Jun 17, 2026	13.62	13.62	13.40	13.40	13.38	-4.13%	1,020
Jun 16, 2026	14.06	14.10	14.01	14.01	13.96	-7.15%	927
Jun 15, 2026	15.49	15.49	15.07	15.09	15.03	8.68%	4,850
Jun 12, 2026	14.03	14.04	13.89	13.89	13.83	1.10%	3,764
Jun 11, 2026	13.74	13.74	13.74	13.74	13.68	5.28%	252
Jun 10, 2026	13.28	13.33	13.05	13.05	12.99	-4.70%	2,257
Jun 9, 2026	13.47	13.69	13.14	13.69	13.63	-1.84%	889
Jun 8, 2026	13.10	13.95	13.10	13.95	13.89	6.91%	5,074
Jun 5, 2026	13.31	13.31	12.74	13.04	12.99	-13.54%	5,894
Jun 4, 2026	15.25	15.25	15.08	15.09	15.02	-8.99%	1,449
Jun 3, 2026	17.23	17.23	16.58	16.58	16.51	-5.21%	4,063
Jun 2, 2026	17.49	17.49	17.49	17.49	17.42	-6.91%	368
Jun 1, 2026	18.52	18.79	18.52	18.79	18.71	-0.55%	1,110
May 29, 2026	18.89	18.89	18.89	18.89	18.81	-0.74%	130
May 28, 2026	18.72	19.03	18.59	19.03	18.95	-2.88%	2,552