Tradr 2X Long CRDO Daily ETF (CRDU)
BATS: CRDU · Real-Time Price · USD
36.07
-7.98 (-18.12%)
At close: May 18, 2026, 4:00 PM EDT
34.70
-1.37 (-3.80%)
Pre-market: May 19, 2026, 7:13 AM EDT
CRDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 43.85 | 46.00 | 33.20 | 36.07 | 36.07 | -18.12% | 90,887 |
| May 15, 2026 | 46.81 | 47.33 | 43.88 | 44.05 | 44.05 | -13.63% | 299,812 |
| May 14, 2026 | 52.84 | 52.84 | 48.00 | 51.00 | 51.00 | -5.75% | 404,589 |
| May 13, 2026 | 62.00 | 62.00 | 52.00 | 54.11 | 54.11 | -8.84% | 445,172 |
| May 12, 2026 | 62.28 | 66.30 | 49.94 | 59.36 | 59.36 | -11.04% | 375,985 |
| May 11, 2026 | 54.73 | 67.19 | 54.27 | 66.73 | 66.73 | 22.26% | 528,724 |
| May 8, 2026 | 56.93 | 58.99 | 51.24 | 54.58 | 54.58 | 0.76% | 257,486 |
| May 7, 2026 | 59.50 | 62.77 | 52.97 | 54.17 | 54.17 | -10.15% | 282,798 |
| May 6, 2026 | 60.93 | 60.93 | 52.08 | 60.29 | 60.29 | 4.80% | 457,107 |
| May 5, 2026 | 52.15 | 61.00 | 52.15 | 57.53 | 57.53 | 15.04% | 373,578 |
| May 4, 2026 | 54.14 | 54.60 | 49.51 | 50.01 | 50.01 | -4.71% | 272,748 |
| May 1, 2026 | 47.63 | 52.86 | 45.87 | 52.48 | 52.48 | 10.88% | 326,472 |
| Apr 30, 2026 | 49.87 | 50.51 | 43.58 | 47.33 | 47.33 | -1.40% | 280,802 |
| Apr 29, 2026 | 45.02 | 48.00 | 42.50 | 48.00 | 48.00 | 11.50% | 233,749 |
| Apr 28, 2026 | 43.46 | 49.65 | 42.34 | 43.05 | 43.05 | -15.69% | 349,508 |
| Apr 27, 2026 | 58.67 | 58.67 | 48.60 | 51.06 | 51.06 | -14.90% | 414,807 |
| Apr 24, 2026 | 56.71 | 62.46 | 55.37 | 60.00 | 60.00 | 10.13% | 323,244 |
| Apr 23, 2026 | 54.81 | 59.22 | 50.74 | 54.48 | 54.48 | -4.76% | 407,547 |
| Apr 22, 2026 | 55.35 | 58.35 | 53.67 | 57.20 | 57.20 | 6.66% | 379,677 |
| Apr 21, 2026 | 51.66 | 54.00 | 48.61 | 53.63 | 53.63 | 10.01% | 832,946 |
| Apr 20, 2026 | 40.87 | 48.75 | 40.87 | 48.75 | 48.75 | 17.90% | 544,861 |
| Apr 17, 2026 | 43.07 | 43.40 | 37.03 | 41.35 | 41.35 | 2.25% | 675,142 |
| Apr 16, 2026 | 43.23 | 44.73 | 37.32 | 40.44 | 40.44 | -11.72% | 849,868 |
| Apr 15, 2026 | 43.17 | 46.01 | 41.50 | 45.81 | 45.81 | 11.00% | 752,642 |
| Apr 14, 2026 | 38.94 | 42.98 | 36.51 | 41.27 | 41.27 | 37.66% | 1,646,042 |
| Apr 13, 2026 | 25.85 | 30.55 | 25.70 | 29.98 | 29.98 | 24.76% | 1,153,325 |
| Apr 10, 2026 | 20.04 | 25.00 | 19.98 | 24.03 | 24.03 | 21.92% | 602,071 |
| Apr 9, 2026 | 20.74 | 21.48 | 19.06 | 19.71 | 19.71 | -4.32% | 187,119 |
| Apr 8, 2026 | 22.00 | 22.30 | 19.44 | 20.60 | 20.60 | 6.40% | 376,183 |
| Apr 7, 2026 | 17.45 | 19.38 | 17.43 | 19.36 | 19.36 | 8.58% | 207,837 |
| Apr 6, 2026 | 17.52 | 19.22 | 17.52 | 17.83 | 17.83 | 1.36% | 225,039 |
| Apr 2, 2026 | 14.27 | 17.85 | 14.17 | 17.59 | 17.59 | 11.97% | 274,747 |
| Apr 1, 2026 | 15.86 | 16.67 | 15.44 | 15.71 | 15.71 | 3.97% | 271,848 |
| Mar 31, 2026 | 13.82 | 15.16 | 13.40 | 15.11 | 15.11 | 14.04% | 328,974 |
| Mar 30, 2026 | 15.71 | 15.90 | 12.87 | 13.25 | 13.25 | -15.98% | 184,919 |
| Mar 27, 2026 | 15.91 | 16.45 | 15.20 | 15.77 | 15.77 | -2.65% | 298,410 |
| Mar 26, 2026 | 17.92 | 18.03 | 16.08 | 16.20 | 16.20 | -14.42% | 372,861 |
| Mar 25, 2026 | 18.37 | 19.00 | 17.92 | 18.93 | 18.93 | 6.65% | 262,601 |
| Mar 24, 2026 | 18.95 | 19.14 | 16.90 | 17.75 | 17.75 | -8.88% | 449,581 |
| Mar 23, 2026 | 19.51 | 21.20 | 18.63 | 19.48 | 19.48 | 4.06% | 550,848 |
| Mar 20, 2026 | 19.64 | 19.75 | 18.12 | 18.72 | 18.72 | -7.33% | 385,214 |
| Mar 19, 2026 | 17.51 | 20.42 | 17.46 | 20.20 | 20.20 | 10.44% | 688,372 |
| Mar 18, 2026 | 18.40 | 20.18 | 18.06 | 18.29 | 18.29 | -4.54% | 880,934 |
| Mar 17, 2026 | 26.25 | 28.25 | 18.40 | 19.16 | 19.16 | -22.27% | 1,638,254 |
| Mar 16, 2026 | 25.56 | 27.10 | 22.70 | 24.65 | 24.65 | -1.16% | 378,624 |
| Mar 13, 2026 | 23.14 | 24.94 | 22.95 | 24.94 | 24.94 | 11.34% | 276,987 |
| Mar 12, 2026 | 23.13 | 23.66 | 21.40 | 22.40 | 22.40 | -7.32% | 310,365 |
| Mar 11, 2026 | 22.97 | 26.14 | 22.28 | 24.17 | 24.17 | 4.95% | 140,909 |
| Mar 10, 2026 | 25.10 | 25.10 | 22.45 | 23.03 | 23.03 | -5.46% | 41,782 |
| Mar 9, 2026 | 20.31 | 24.39 | 20.07 | 24.36 | 24.36 | 10.78% | 399,889 |