Volatility Shares Cardano ETF (CRDD)

CRDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.37	11.76	11.34	11.76	11.76	4.45%	103
Jun 25, 2026	11.00	11.47	10.58	11.26	11.26	-1.19%	2,457
Jun 24, 2026	11.75	11.81	11.32	11.39	11.39	-6.06%	5,991
Jun 23, 2026	12.13	12.13	12.13	12.13	12.13	-5.66%	191
Jun 22, 2026	12.86	12.86	12.86	12.86	12.86	-2.59%	108
Jun 18, 2026	13.10	13.20	13.00	13.20	13.20	-1.54%	1,892
Jun 17, 2026	13.62	13.62	13.40	13.40	13.40	-4.13%	1,020
Jun 16, 2026	14.06	14.10	14.01	14.01	13.98	-7.15%	927
Jun 15, 2026	15.49	15.49	15.07	15.09	15.06	8.68%	4,850
Jun 12, 2026	14.03	14.04	13.89	13.89	13.86	1.10%	3,764
Jun 11, 2026	13.74	13.74	13.74	13.74	13.70	5.28%	252
Jun 10, 2026	13.28	13.33	13.05	13.05	13.02	-4.70%	2,257
Jun 9, 2026	13.47	13.69	13.14	13.69	13.66	-1.84%	889
Jun 8, 2026	13.10	13.95	13.10	13.95	13.91	6.91%	5,074
Jun 5, 2026	13.31	13.31	12.74	13.04	13.01	-13.54%	5,894
Jun 4, 2026	15.25	15.25	15.08	15.09	15.05	-8.99%	1,449
Jun 3, 2026	17.23	17.23	16.58	16.58	16.54	-5.21%	4,063
Jun 2, 2026	17.49	17.49	17.49	17.49	17.45	-6.91%	368
Jun 1, 2026	18.52	18.79	18.52	18.79	18.74	-0.55%	1,110
May 29, 2026	18.89	18.89	18.89	18.89	18.85	-0.74%	130
May 28, 2026	18.72	19.03	18.59	19.03	18.99	-2.88%	2,552
May 27, 2026	19.68	19.75	19.48	19.59	19.55	0.21%	636
May 26, 2026	19.99	20.11	19.53	19.55	19.51	-1.88%	1,558
May 22, 2026	19.93	19.93	19.93	19.93	19.88	-3.09%	403
May 21, 2026	20.02	20.62	20.02	20.56	20.52	0.84%	513
May 20, 2026	20.30	20.39	20.30	20.39	20.35	0.75%	721
May 19, 2026	20.27	20.27	20.27	20.27	20.19	-0.95%	1,077
May 18, 2026	20.21	20.47	20.21	20.47	20.39	-4.05%	556
May 15, 2026	21.33	21.33	21.33	21.33	21.25	-4.69%	215
May 14, 2026	21.88	22.55	21.82	22.38	22.30	3.82%	4,044
May 13, 2026	21.56	21.56	21.56	21.56	21.48	-3.02%	79
May 12, 2026	22.34	22.34	22.03	22.23	22.15	-3.25%	748
May 11, 2026	22.99	23.09	22.90	22.97	22.89	3.49%	1,417
May 8, 2026	21.92	22.20	21.92	22.20	22.12	3.12%	232
May 7, 2026	22.20	22.20	21.39	21.53	21.45	-1.44%	2,734
May 6, 2026	21.70	21.84	21.70	21.84	21.76	3.37%	644
May 5, 2026	21.17	21.17	20.94	21.13	21.05	3.27%	1,429
May 4, 2026	20.45	20.50	20.45	20.46	20.38	0.22%	701
May 1, 2026	20.51	20.51	20.42	20.42	20.34	1.61%	314
Apr 30, 2026	20.22	20.22	20.09	20.09	20.02	2.17%	628
Apr 29, 2026	19.67	19.67	19.67	19.67	19.59	-2.51%	82
Apr 28, 2026	20.17	20.17	20.17	20.17	20.10	0.90%	163
Apr 27, 2026	20.22	20.28	19.99	19.99	19.92	-2.89%	1,038
Apr 24, 2026	20.59	20.61	20.58	20.58	20.51	2.31%	214
Apr 23, 2026	20.05	20.37	19.92	20.12	20.05	-2.25%	3,148
Apr 22, 2026	20.97	21.11	20.52	20.58	20.51	2.93%	4,990
Apr 21, 2026	20.39	20.39	20.01	20.01	19.92	-2.03%	212
Apr 20, 2026	20.32	20.42	20.26	20.42	20.33	-4.86%	793
Apr 17, 2026	21.86	21.88	21.47	21.47	21.37	0.46%	1,171
Apr 16, 2026	21.37	21.37	21.37	21.37	21.27	4.39%	45

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.