CRDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.05	18.06	17.89	17.89	17.89	1.56%	3,352
Oct 8, 2026	17.60	17.65	17.60	17.62	17.62	-9.10%	2,398
Oct 7, 2026	19.22	19.41	19.17	19.38	19.38	-6.00%	4,136
Oct 6, 2026	21.00	21.00	20.62	20.62	20.62	2.22%	9,869
Oct 5, 2026	20.77	20.83	20.12	20.17	20.17	10.80%	4,544
Oct 2, 2026	19.42	19.42	18.14	18.21	18.21	-3.42%	4,930
Oct 1, 2026	18.97	19.14	18.63	18.85	18.85	2.30%	10,972
Sep 30, 2026	19.44	19.46	18.43	18.43	18.43	-0.44%	4,874
Sep 29, 2026	19.17	19.17	18.40	18.51	18.51	-0.22%	2,626
Sep 28, 2026	18.96	19.09	18.55	18.55	18.55	-4.50%	9,204
Sep 25, 2026	19.25	19.54	19.25	19.42	19.42	3.23%	6,232
Sep 24, 2026	18.58	19.09	18.58	18.81	18.81	3.58%	3,855
Sep 23, 2026	19.09	19.15	17.99	18.16	18.16	-5.02%	6,072
Sep 22, 2026	19.33	19.33	18.89	19.16	19.13	2.94%	1,989
Sep 21, 2026	18.38	18.79	18.28	18.61	18.58	11.36%	3,296
Sep 18, 2026	16.13	16.71	16.13	16.71	16.68	8.43%	2,347
Sep 17, 2026	15.45	15.52	15.39	15.41	15.39	3.74%	10,331
Sep 16, 2026	14.78	15.00	14.71	14.86	14.83	-1.82%	2,872
Sep 15, 2026	15.36	15.47	15.13	15.13	15.11	-6.88%	1,258
Sep 14, 2026	16.01	16.41	15.92	16.25	16.22	2.97%	2,760
Sep 11, 2026	15.65	15.78	15.62	15.78	15.76	-1.37%	1,925
Sep 10, 2026	16.08	16.08	16.00	16.00	15.97	-2.47%	443
Sep 9, 2026	16.78	16.78	16.35	16.40	16.38	-3.11%	755
Sep 8, 2026	16.89	17.48	16.80	16.93	16.90	3.58%	6,337
Sep 4, 2026	16.47	16.47	16.22	16.35	16.32	-3.86%	583
Sep 3, 2026	16.32	17.15	16.32	17.00	16.97	12.89%	1,694
Sep 2, 2026	15.06	15.06	15.06	15.06	15.04	0.13%	54
Sep 1, 2026	15.04	15.04	15.04	15.04	15.02	-1.05%	421
Aug 31, 2026	15.20	15.20	15.20	15.20	15.18	-1.38%	93
Aug 28, 2026	15.47	15.47	15.41	15.41	15.39	-5.84%	378
Aug 27, 2026	16.40	16.49	16.37	16.37	16.34	3.77%	1,413
Aug 26, 2026	15.63	15.78	15.63	15.77	15.75	-3.95%	5,661
Aug 25, 2026	16.45	16.58	16.42	16.42	16.40	-2.02%	23,103
Aug 24, 2026	17.30	17.30	16.76	16.76	16.73	0.85%	7,503
Aug 21, 2026	16.57	16.86	16.42	16.62	16.59	11.34%	9,265
Aug 20, 2026	15.07	15.51	14.88	14.93	14.90	7.54%	8,088
Aug 19, 2026	13.39	14.08	13.39	13.88	13.86	4.41%	11,215
Aug 18, 2026	13.32	13.32	13.32	13.32	13.27	-0.11%	164
Aug 17, 2026	13.28	13.41	13.28	13.33	13.29	-3.42%	1,204
Aug 14, 2026	13.80	13.80	13.73	13.80	13.76	-1.03%	655
Aug 13, 2026	14.16	14.24	13.95	13.95	13.90	-0.93%	9,168
Aug 12, 2026	14.01	14.08	13.97	14.08	14.03	-1.01%	336
Aug 11, 2026	14.19	14.22	14.16	14.22	14.18	-4.44%	2,972
Aug 10, 2026	15.02	15.02	14.87	14.88	14.83	-3.71%	472
Aug 7, 2026	15.50	15.50	15.22	15.46	15.41	-0.41%	3,387
Aug 6, 2026	15.48	16.00	15.47	15.52	15.47	6.58%	5,833
Aug 5, 2026	14.75	14.75	14.54	14.56	14.51	-1.49%	981
Aug 4, 2026	14.83	14.84	14.71	14.78	14.73	-0.77%	16,286
Aug 3, 2026	15.00	15.00	14.73	14.90	14.85	13.51%	6,112
Jul 31, 2026	12.97	13.26	12.97	13.13	13.08	-0.67%	1,142