Volatility Shares 2x Cardano ETF (CRDX)
BATS: CRDX · Real-Time Price · USD
7.99
-3.05 (-27.61%)
At close: Jun 5, 2026, 4:00 PM EDT
7.99
0.00 (0.00%)
After-hours: Jun 5, 2026, 4:10 PM EDT
CRDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.39 | 8.40 | 7.40 | 7.99 | - | -27.60% | 9,430 |
| Jun 4, 2026 | 11.26 | 11.40 | 11.00 | 11.03 | 11.03 | -17.79% | 9,230 |
| Jun 3, 2026 | 14.93 | 14.93 | 13.42 | 13.42 | 13.42 | -10.06% | 10,872 |
| Jun 2, 2026 | 16.11 | 16.11 | 14.55 | 14.92 | 14.92 | -13.95% | 9,478 |
| Jun 1, 2026 | 17.04 | 17.35 | 16.60 | 17.34 | 17.34 | -1.14% | 4,068 |
| May 29, 2026 | 17.64 | 17.86 | 17.33 | 17.54 | 17.54 | -1.50% | 3,052 |
| May 28, 2026 | 17.62 | 17.92 | 17.51 | 17.81 | 17.81 | -5.71% | 1,478 |
| May 27, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.28% | 98 |
| May 26, 2026 | 19.43 | 19.55 | 18.67 | 18.83 | 18.83 | -3.71% | 7,844 |
| May 22, 2026 | 20.40 | 20.41 | 19.56 | 19.56 | 19.56 | -6.17% | 1,262 |
| May 21, 2026 | 20.09 | 20.88 | 19.86 | 20.84 | 20.84 | 1.68% | 3,386 |
| May 20, 2026 | 20.60 | 20.61 | 20.17 | 20.50 | 20.50 | 1.51% | 2,561 |
| May 19, 2026 | 20.56 | 20.61 | 20.21 | 20.21 | 20.19 | -1.95% | 216 |
| May 18, 2026 | 20.00 | 20.62 | 19.83 | 20.62 | 20.59 | -8.05% | 1,011 |
| May 15, 2026 | 21.96 | 22.42 | 21.90 | 22.42 | 22.40 | -9.53% | 1,362 |
| May 14, 2026 | 23.50 | 25.85 | 23.50 | 24.78 | 24.76 | 7.83% | 3,608 |
| May 13, 2026 | 23.70 | 23.70 | 22.96 | 22.98 | 22.96 | -6.20% | 1,552 |
| May 12, 2026 | 24.89 | 24.89 | 23.90 | 24.50 | 24.48 | -6.41% | 475 |
| May 11, 2026 | 25.89 | 26.45 | 25.84 | 26.18 | 26.15 | 5.69% | 4,207 |
| May 8, 2026 | 23.13 | 24.77 | 23.13 | 24.77 | 24.74 | 7.68% | 1,033 |
| May 7, 2026 | 24.10 | 25.67 | 23.00 | 23.00 | 22.98 | -2.52% | 5,320 |
| May 6, 2026 | 23.40 | 23.99 | 23.00 | 23.60 | 23.57 | 6.39% | 1,264 |
| May 5, 2026 | 22.19 | 22.27 | 22.18 | 22.18 | 22.16 | 5.97% | 286 |
| May 4, 2026 | 21.31 | 21.31 | 20.93 | 20.93 | 20.91 | 0.61% | 718 |
| May 1, 2026 | 21.00 | 21.00 | 20.43 | 20.80 | 20.78 | 2.48% | 2,874 |
| Apr 30, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.28 | 4.95% | 370 |
| Apr 29, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.32 | -4.93% | 103 |
| Apr 28, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.32 | 1.57% | 127 |
| Apr 27, 2026 | 20.47 | 20.47 | 20.02 | 20.03 | 20.01 | -5.41% | 1,553 |
| Apr 24, 2026 | 20.76 | 21.31 | 20.76 | 21.18 | 21.15 | 4.14% | 514 |
| Apr 23, 2026 | 20.91 | 20.91 | 20.21 | 20.33 | 20.31 | -4.35% | 391 |
| Apr 22, 2026 | 21.85 | 21.85 | 21.23 | 21.26 | 21.24 | 5.64% | 1,195 |
| Apr 21, 2026 | 20.77 | 20.77 | 20.13 | 20.13 | 20.10 | -3.85% | 634 |
| Apr 20, 2026 | 20.83 | 20.93 | 20.59 | 20.93 | 20.91 | -9.63% | 958 |
| Apr 17, 2026 | 23.67 | 24.16 | 23.16 | 23.16 | 23.13 | 0.84% | 1,152 |
| Apr 16, 2026 | 21.32 | 22.97 | 20.33 | 22.97 | 22.94 | 8.92% | 3,033 |
| Apr 15, 2026 | 19.81 | 21.09 | 19.81 | 21.09 | 21.06 | 7.05% | 700 |
| Apr 14, 2026 | 20.51 | 20.51 | 19.70 | 19.70 | 19.68 | -0.84% | 865 |
| Apr 13, 2026 | 19.64 | 20.01 | 19.23 | 19.87 | 19.84 | -12.62% | 4,499 |
| Apr 10, 2026 | 21.75 | 22.74 | 21.75 | 22.74 | 22.71 | 1.34% | 1,109 |
| Apr 9, 2026 | 21.51 | 22.44 | 21.39 | 22.44 | 22.41 | 2.55% | 1,120 |
| Apr 8, 2026 | 22.70 | 22.70 | 21.88 | 21.88 | 21.85 | 4.88% | 3,322 |
| Apr 7, 2026 | 20.16 | 21.00 | 20.14 | 20.86 | 20.84 | -4.44% | 1,871 |
| Apr 6, 2026 | 22.32 | 22.42 | 21.83 | 21.83 | 21.80 | 10.08% | 1,685 |
| Apr 2, 2026 | 19.03 | 20.28 | 19.03 | 19.83 | 19.81 | -7.71% | 12,237 |