Volatility Shares Cardano ETF (CRDD)
BATS: CRDD · Real-Time Price · USD
13.04
-2.04 (-13.54%)
At close: Jun 5, 2026, 4:00 PM EDT
13.04
0.00 (0.00%)
After-hours: Jun 5, 2026, 4:10 PM EDT
CRDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 13.31 | 13.31 | 12.97 | 12.97 | - | -14.03% | 2,307 |
| Jun 4, 2026 | 15.25 | 15.25 | 15.08 | 15.09 | 15.09 | -8.99% | 1,449 |
| Jun 3, 2026 | 17.23 | 17.23 | 16.58 | 16.58 | 16.58 | -5.21% | 4,063 |
| Jun 2, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -6.91% | 368 |
| Jun 1, 2026 | 18.52 | 18.79 | 18.52 | 18.79 | 18.79 | -0.55% | 1,110 |
| May 29, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.74% | 130 |
| May 28, 2026 | 18.72 | 19.03 | 18.59 | 19.03 | 19.03 | -2.88% | 2,552 |
| May 27, 2026 | 19.68 | 19.75 | 19.48 | 19.59 | 19.59 | 0.21% | 636 |
| May 26, 2026 | 19.99 | 20.11 | 19.53 | 19.55 | 19.55 | -1.88% | 1,558 |
| May 22, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -3.09% | 403 |
| May 21, 2026 | 20.02 | 20.62 | 20.02 | 20.56 | 20.56 | 0.84% | 513 |
| May 20, 2026 | 20.30 | 20.39 | 20.30 | 20.39 | 20.39 | 0.75% | 721 |
| May 19, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.24 | -0.95% | 1,077 |
| May 18, 2026 | 20.21 | 20.47 | 20.21 | 20.47 | 20.43 | -4.05% | 556 |
| May 15, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.30 | -4.69% | 215 |
| May 14, 2026 | 21.88 | 22.55 | 21.82 | 22.38 | 22.35 | 3.82% | 4,044 |
| May 13, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.52 | -3.02% | 79 |
| May 12, 2026 | 22.34 | 22.34 | 22.03 | 22.23 | 22.19 | -3.25% | 748 |
| May 11, 2026 | 22.99 | 23.09 | 22.90 | 22.97 | 22.94 | 3.49% | 1,417 |
| May 8, 2026 | 21.92 | 22.20 | 21.92 | 22.20 | 22.17 | 3.12% | 232 |
| May 7, 2026 | 22.20 | 22.20 | 21.39 | 21.53 | 21.50 | -1.44% | 2,734 |
| May 6, 2026 | 21.70 | 21.84 | 21.70 | 21.84 | 21.81 | 3.37% | 644 |
| May 5, 2026 | 21.17 | 21.17 | 20.94 | 21.13 | 21.10 | 3.27% | 1,429 |
| May 4, 2026 | 20.45 | 20.50 | 20.45 | 20.46 | 20.43 | 0.22% | 701 |
| May 1, 2026 | 20.51 | 20.51 | 20.42 | 20.42 | 20.38 | 1.61% | 314 |
| Apr 30, 2026 | 20.22 | 20.22 | 20.09 | 20.09 | 20.06 | 2.17% | 628 |
| Apr 29, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.64 | -2.51% | 82 |
| Apr 28, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.14 | 0.90% | 163 |
| Apr 27, 2026 | 20.22 | 20.28 | 19.99 | 19.99 | 19.96 | -2.89% | 1,038 |
| Apr 24, 2026 | 20.59 | 20.61 | 20.58 | 20.58 | 20.55 | 2.31% | 214 |
| Apr 23, 2026 | 20.05 | 20.37 | 19.92 | 20.12 | 20.09 | -2.25% | 3,148 |
| Apr 22, 2026 | 20.97 | 21.11 | 20.52 | 20.58 | 20.55 | 2.93% | 4,990 |
| Apr 21, 2026 | 20.39 | 20.39 | 20.01 | 20.01 | 19.97 | -2.03% | 212 |
| Apr 20, 2026 | 20.32 | 20.42 | 20.26 | 20.42 | 20.38 | -4.86% | 793 |
| Apr 17, 2026 | 21.86 | 21.88 | 21.47 | 21.47 | 21.42 | 0.46% | 1,171 |
| Apr 16, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.32 | 4.39% | 45 |
| Apr 15, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.42 | 3.58% | 38 |
| Apr 14, 2026 | 20.18 | 20.18 | 19.76 | 19.76 | 19.72 | -0.41% | 207 |
| Apr 13, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.80 | -6.32% | 116 |
| Apr 10, 2026 | 21.07 | 21.18 | 20.88 | 21.18 | 21.14 | 0.72% | 554 |
| Apr 9, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.98 | 1.29% | 163 |
| Apr 8, 2026 | 20.92 | 20.99 | 20.65 | 20.76 | 20.72 | 2.42% | 3,291 |
| Apr 7, 2026 | 20.01 | 20.27 | 20.01 | 20.27 | 20.23 | -2.19% | 203 |
| Apr 6, 2026 | 20.84 | 20.84 | 20.73 | 20.73 | 20.68 | 5.07% | 112 |
| Apr 2, 2026 | 19.74 | 19.89 | 19.73 | 19.73 | 19.68 | -3.84% | 203 |