Volatility Shares 2x Cardano ETF (CRDX)
BATS: CRDX · Real-Time Price · USD
12.11
+0.30 (2.58%)
Oct 9, 2026, 4:00 PM EDT - Market closed
CRDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12.30 | 12.52 | 12.11 | 12.12 | 12.12 | 2.58% | 41,751 |
| Oct 8, 2026 | 13.44 | 13.70 | 10.83 | 11.81 | 11.81 | -17.95% | 196,170 |
| Oct 7, 2026 | 14.11 | 14.72 | 14.07 | 14.39 | 14.39 | -11.71% | 49,701 |
| Oct 6, 2026 | 16.81 | 17.04 | 16.20 | 16.30 | 16.30 | 3.95% | 19,840 |
| Oct 5, 2026 | 16.65 | 16.79 | 15.38 | 15.68 | 15.68 | 21.61% | 36,070 |
| Oct 2, 2026 | 14.71 | 15.02 | 12.68 | 12.90 | 12.90 | -6.88% | 45,117 |
| Oct 1, 2026 | 13.60 | 14.23 | 13.44 | 13.85 | 13.85 | 4.37% | 20,915 |
| Sep 30, 2026 | 14.12 | 14.30 | 13.23 | 13.27 | 13.27 | -0.38% | 84,557 |
| Sep 29, 2026 | 14.40 | 14.40 | 13.03 | 13.32 | 13.32 | - | 60,073 |
| Sep 28, 2026 | 14.13 | 14.15 | 13.01 | 13.32 | 13.32 | -10.09% | 188,811 |
| Sep 25, 2026 | 14.94 | 14.94 | 14.52 | 14.82 | 14.82 | 6.58% | 58,425 |
| Sep 24, 2026 | 13.22 | 14.27 | 13.03 | 13.90 | 13.90 | 7.29% | 31,238 |
| Sep 23, 2026 | 14.27 | 14.27 | 12.76 | 12.96 | 12.96 | -11.42% | 76,754 |
| Sep 22, 2026 | 14.14 | 14.75 | 13.90 | 14.63 | 14.63 | 7.88% | 118,440 |
| Sep 21, 2026 | 12.80 | 14.37 | 12.40 | 13.56 | 13.56 | 20.54% | 32,703 |
| Sep 18, 2026 | 10.80 | 11.27 | 10.68 | 11.25 | 11.25 | 18.15% | 49,558 |
| Sep 17, 2026 | 9.39 | 9.71 | 9.36 | 9.52 | 9.52 | 7.25% | 2,065 |
| Sep 16, 2026 | 8.70 | 8.88 | 8.56 | 8.88 | 8.88 | -3.44% | 107,991 |
| Sep 15, 2026 | 9.85 | 9.94 | 8.82 | 9.20 | 9.19 | -13.82% | 105,149 |
| Sep 14, 2026 | 10.41 | 10.90 | 10.25 | 10.67 | 10.67 | 6.27% | 69,577 |
| Sep 11, 2026 | 10.18 | 10.96 | 9.89 | 10.04 | 10.04 | -3.10% | 68,799 |
| Sep 10, 2026 | 10.40 | 10.54 | 10.01 | 10.36 | 10.36 | -4.91% | 9,794 |
| Sep 9, 2026 | 11.54 | 11.54 | 10.90 | 10.90 | 10.89 | -5.57% | 21,620 |
| Sep 8, 2026 | 11.41 | 12.71 | 10.99 | 11.54 | 11.53 | 6.27% | 11,495 |
| Sep 4, 2026 | 10.91 | 10.98 | 10.58 | 10.86 | 10.85 | -7.74% | 8,698 |
| Sep 3, 2026 | 10.72 | 11.93 | 10.72 | 11.77 | 11.76 | 25.48% | 13,045 |
| Sep 2, 2026 | 9.34 | 9.38 | 9.21 | 9.38 | 9.38 | 0.80% | 2,721 |
| Sep 1, 2026 | 9.64 | 9.66 | 9.07 | 9.31 | 9.30 | -3.08% | 12,378 |
| Aug 31, 2026 | 9.29 | 9.66 | 9.21 | 9.60 | 9.60 | -2.32% | 8,800 |
| Aug 28, 2026 | 10.43 | 10.73 | 9.64 | 9.83 | 9.82 | -11.57% | 159,995 |
| Aug 27, 2026 | 10.63 | 11.43 | 10.63 | 11.11 | 11.11 | 7.47% | 3,645 |
| Aug 26, 2026 | 10.72 | 10.76 | 10.02 | 10.34 | 10.34 | -7.50% | 22,018 |
| Aug 25, 2026 | 11.29 | 11.47 | 11.18 | 11.18 | 11.18 | -4.45% | 15,204 |
| Aug 24, 2026 | 12.39 | 12.53 | 11.65 | 11.70 | 11.70 | 1.64% | 73,255 |
| Aug 21, 2026 | 11.47 | 11.91 | 11.15 | 11.51 | 11.51 | 22.79% | 55,915 |
| Aug 20, 2026 | 9.19 | 10.13 | 9.17 | 9.38 | 9.37 | 14.74% | 48,915 |
| Aug 19, 2026 | 7.89 | 9.35 | 7.89 | 8.17 | 8.17 | 8.87% | 37,926 |
| Aug 18, 2026 | 7.64 | 7.64 | 7.52 | 7.52 | 7.50 | -0.11% | 530 |
| Aug 17, 2026 | 7.63 | 7.65 | 7.52 | 7.52 | 7.51 | -6.93% | 4,535 |
| Aug 14, 2026 | 7.99 | 8.12 | 7.97 | 8.08 | 8.07 | -1.90% | 2,677 |
| Aug 13, 2026 | 8.52 | 8.52 | 8.22 | 8.24 | 8.23 | -1.79% | 6,726 |
| Aug 12, 2026 | 8.40 | 8.42 | 8.28 | 8.39 | 8.38 | -2.55% | 4,967 |
| Aug 11, 2026 | 8.79 | 8.79 | 8.50 | 8.61 | 8.60 | -8.60% | 25,978 |
| Aug 10, 2026 | 9.69 | 9.75 | 9.38 | 9.42 | 9.40 | -7.56% | 9,847 |
| Aug 7, 2026 | 10.14 | 10.20 | 9.79 | 10.19 | 10.17 | -0.78% | 11,999 |
| Aug 6, 2026 | 9.40 | 11.04 | 9.38 | 10.27 | 10.25 | 13.10% | 3,854 |
| Aug 5, 2026 | 9.33 | 9.33 | 9.08 | 9.08 | 9.07 | -3.12% | 2,118 |
| Aug 4, 2026 | 9.43 | 9.47 | 9.26 | 9.37 | 9.36 | -0.86% | 3,788 |
| Aug 3, 2026 | 9.26 | 9.63 | 9.24 | 9.45 | 9.44 | 26.90% | 25,478 |
| Jul 31, 2026 | 7.53 | 7.53 | 7.30 | 7.45 | 7.44 | -3.37% | 8,535 |