CRDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	16.13	16.71	16.13	16.71	16.71	8.43%	2,347
Sep 17, 2026	15.45	15.52	15.39	15.41	15.41	3.74%	10,331
Sep 16, 2026	14.78	15.00	14.71	14.86	14.86	-1.82%	2,872
Sep 15, 2026	15.36	15.47	15.13	15.13	15.13	-6.88%	1,258
Sep 14, 2026	16.01	16.41	15.92	16.25	16.25	2.97%	2,760
Sep 11, 2026	15.65	15.78	15.62	15.78	15.78	-1.37%	1,925
Sep 10, 2026	16.08	16.08	16.00	16.00	16.00	-2.47%	443
Sep 9, 2026	16.78	16.78	16.35	16.40	16.40	-3.11%	755
Sep 8, 2026	16.89	17.48	16.80	16.93	16.93	3.58%	6,337
Sep 4, 2026	16.47	16.47	16.22	16.35	16.35	-3.86%	583
Sep 3, 2026	16.32	17.15	16.32	17.00	17.00	12.89%	1,694
Sep 2, 2026	15.06	15.06	15.06	15.06	15.06	0.13%	54
Sep 1, 2026	15.04	15.04	15.04	15.04	15.04	-1.05%	421
Aug 31, 2026	15.20	15.20	15.20	15.20	15.20	-1.38%	93
Aug 28, 2026	15.47	15.47	15.41	15.41	15.41	-5.84%	378
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