Volatility Shares 2x Cardano ETF (CRDX)
BATS: CRDX · Real-Time Price · USD
10.19
-0.08 (-0.78%)
Aug 7, 2026, 4:00 PM EDT - Market closed
CRDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10.14 | 10.20 | 9.79 | 10.19 | 10.19 | -0.78% | 11,999 |
| Aug 6, 2026 | 9.40 | 11.04 | 9.38 | 10.27 | 10.27 | 13.10% | 3,854 |
| Aug 5, 2026 | 9.33 | 9.33 | 9.08 | 9.08 | 9.08 | -3.12% | 2,118 |
| Aug 4, 2026 | 9.43 | 9.47 | 9.26 | 9.37 | 9.37 | -0.86% | 3,788 |
| Aug 3, 2026 | 9.26 | 9.63 | 9.24 | 9.45 | 9.45 | 26.90% | 25,478 |
| Jul 31, 2026 | 7.53 | 7.53 | 7.30 | 7.45 | 7.45 | -3.37% | 8,535 |
| Jul 30, 2026 | 7.12 | 7.89 | 7.10 | 7.71 | 7.71 | 4.20% | 43,719 |
| Jul 29, 2026 | 7.43 | 7.56 | 7.38 | 7.40 | 7.40 | 5.76% | 40,021 |
| Jul 28, 2026 | 6.81 | 7.07 | 6.81 | 7.00 | 7.00 | -0.02% | 39,450 |
| Jul 27, 2026 | 7.40 | 7.58 | 6.91 | 7.00 | 7.00 | -5.48% | 123,690 |
| Jul 24, 2026 | 7.57 | 7.57 | 7.37 | 7.40 | 7.40 | -7.04% | 69,927 |
| Jul 23, 2026 | 8.14 | 8.27 | 7.88 | 7.96 | 7.96 | -5.99% | 72,209 |
| Jul 22, 2026 | 8.37 | 8.87 | 8.37 | 8.47 | 8.47 | 0.82% | 34,268 |
| Jul 21, 2026 | 8.60 | 8.65 | 8.30 | 8.41 | 8.40 | 7.00% | 21,784 |
| Jul 20, 2026 | 7.38 | 8.12 | 7.34 | 7.86 | 7.85 | 2.13% | 19,033 |
| Jul 17, 2026 | 7.01 | 7.70 | 6.95 | 7.70 | 7.69 | 3.90% | 35,650 |
| Jul 16, 2026 | 7.43 | 7.74 | 7.33 | 7.41 | 7.40 | -0.92% | 39,381 |
| Jul 15, 2026 | 7.92 | 7.92 | 7.48 | 7.48 | 7.47 | -0.06% | 20,195 |
| Jul 14, 2026 | 7.54 | 8.37 | 7.40 | 7.48 | 7.47 | 6.70% | 44,776 |
| Jul 13, 2026 | 7.00 | 7.16 | 6.81 | 7.01 | 7.00 | -10.70% | 6,113 |
| Jul 10, 2026 | 7.86 | 7.97 | 7.60 | 7.85 | 7.84 | 1.56% | 27,588 |
| Jul 9, 2026 | 7.95 | 8.07 | 7.70 | 7.73 | 7.72 | -1.18% | 18,489 |
| Jul 8, 2026 | 7.87 | 7.94 | 7.61 | 7.82 | 7.82 | -10.90% | 4,909 |
| Jul 7, 2026 | 8.96 | 8.97 | 8.64 | 8.78 | 8.77 | -8.18% | 4,812 |
| Jul 6, 2026 | 9.02 | 9.74 | 9.02 | 9.56 | 9.55 | 30.42% | 10,860 |
| Jul 2, 2026 | 7.55 | 7.55 | 7.22 | 7.33 | 7.32 | 9.08% | 11,219 |
| Jul 1, 2026 | 6.65 | 7.13 | 6.65 | 6.72 | 6.71 | 11.23% | 6,797 |
| Jun 30, 2026 | 5.92 | 6.05 | 5.92 | 6.04 | 6.04 | -3.31% | 1,827 |
| Jun 29, 2026 | 5.92 | 6.33 | 5.92 | 6.25 | 6.24 | -1.19% | 23,979 |
| Jun 26, 2026 | 5.95 | 6.40 | 5.95 | 6.32 | 6.32 | 9.84% | 4,822 |
| Jun 25, 2026 | 6.03 | 6.03 | 5.76 | 5.76 | 5.75 | -2.49% | 3,006 |
| Jun 24, 2026 | 6.30 | 6.30 | 5.84 | 5.91 | 5.90 | -11.98% | 11,369 |
| Jun 23, 2026 | 6.79 | 6.87 | 6.71 | 6.71 | 6.70 | -10.79% | 2,355 |
| Jun 22, 2026 | 7.86 | 7.94 | 7.47 | 7.52 | 7.51 | -5.61% | 31,415 |
| Jun 18, 2026 | 8.07 | 8.21 | 7.83 | 7.97 | 7.96 | -3.20% | 2,360 |
| Jun 17, 2026 | 8.63 | 8.81 | 8.19 | 8.23 | 8.22 | -8.13% | 5,355 |
| Jun 16, 2026 | 9.53 | 9.55 | 8.55 | 8.98 | 8.95 | -14.29% | 79,569 |
| Jun 15, 2026 | 10.71 | 10.85 | 10.48 | 10.48 | 10.44 | 17.33% | 35,365 |
| Jun 12, 2026 | 8.80 | 9.21 | 8.48 | 8.93 | 8.90 | 2.07% | 60,554 |
| Jun 11, 2026 | 8.43 | 8.86 | 8.25 | 8.75 | 8.72 | 10.18% | 27,770 |
| Jun 10, 2026 | 8.25 | 8.46 | 7.92 | 7.94 | 7.92 | -9.11% | 4,947 |
| Jun 9, 2026 | 8.64 | 9.31 | 7.93 | 8.74 | 8.71 | -3.60% | 68,544 |
| Jun 8, 2026 | 8.54 | 9.10 | 8.47 | 9.06 | 9.03 | 13.46% | 47,065 |
| Jun 5, 2026 | 8.39 | 8.40 | 7.40 | 7.99 | 7.96 | -27.61% | 9,432 |
| Jun 4, 2026 | 11.26 | 11.40 | 11.00 | 11.03 | 11.00 | -17.79% | 9,235 |
| Jun 3, 2026 | 14.93 | 14.93 | 13.42 | 13.42 | 13.38 | -10.06% | 10,872 |
| Jun 2, 2026 | 16.11 | 16.11 | 14.55 | 14.92 | 14.87 | -13.95% | 9,478 |
| Jun 1, 2026 | 17.04 | 17.35 | 16.60 | 17.34 | 17.29 | -1.14% | 4,068 |
| May 29, 2026 | 17.64 | 17.86 | 17.33 | 17.54 | 17.48 | -1.50% | 3,052 |
| May 28, 2026 | 17.62 | 17.92 | 17.51 | 17.81 | 17.75 | -5.71% | 1,478 |