CRSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.86	18.86	18.38	18.51	18.51	-2.92%	10,747
Nov 5, 2026	18.00	19.31	18.00	19.07	19.07	8.45%	21,932
Nov 4, 2026	17.88	17.88	17.43	17.75	17.58	3.69%	13,169
Nov 3, 2026	16.97	17.18	16.96	17.12	16.96	1.03%	4,012
Nov 2, 2026	17.09	17.15	16.54	16.94	16.78	-0.65%	15,212
Oct 30, 2026	17.08	17.50	16.88	17.06	16.89	1.00%	17,606
Oct 29, 2026	16.86	16.90	16.75	16.89	16.73	0.17%	12,753
Oct 28, 2026	17.05	17.16	17.00	17.02	16.70	0.67%	6,939
Oct 27, 2026	17.38	17.38	16.90	16.91	16.59	-3.59%	10,264
Oct 26, 2026	17.93	17.93	17.39	17.54	17.21	-4.49%	14,649
Oct 23, 2026	18.35	18.59	18.19	18.37	18.02	1.02%	18,423
Oct 22, 2026	18.36	18.36	17.71	18.18	17.83	2.60%	11,226
Oct 21, 2026	18.13	18.13	17.78	17.89	17.38	-3.25%	30,558
Oct 20, 2026	18.93	18.93	18.31	18.49	17.97	-1.66%	6,248
Oct 19, 2026	19.36	19.36	18.66	18.81	18.27	-3.06%	7,832
Oct 16, 2026	18.84	19.68	18.84	19.40	18.85	1.30%	22,079
Oct 15, 2026	18.92	19.31	18.92	19.15	18.61	1.16%	8,392
Oct 14, 2026	18.89	19.17	18.89	19.09	18.39	1.66%	10,458
Oct 13, 2026	18.84	18.88	18.59	18.78	18.09	0.60%	33,917
Oct 12, 2026	18.29	18.67	18.29	18.67	17.98	1.23%	13,770
Oct 9, 2026	18.54	18.61	18.18	18.44	17.76	-2.11%	8,864
Oct 8, 2026	18.70	18.99	18.70	18.84	18.15	0.72%	4,739
Oct 7, 2026	18.74	18.99	18.74	18.87	18.02	0.97%	11,923
Oct 6, 2026	18.70	18.73	18.59	18.69	17.84	-0.55%	4,776
Oct 5, 2026	19.04	19.20	18.62	18.79	17.94	-1.32%	14,566
Oct 2, 2026	19.55	19.55	18.86	19.04	18.18	-2.74%	13,405
Oct 1, 2026	19.92	19.92	19.42	19.58	18.69	-0.02%	35,971
Sep 30, 2026	20.00	20.08	19.75	19.75	18.70	-0.18%	9,173
Sep 29, 2026	19.44	19.86	19.44	19.79	18.73	0.92%	15,438
Sep 28, 2026	19.30	19.66	19.30	19.61	18.56	2.71%	46,563
Sep 25, 2026	18.78	19.21	18.29	19.09	18.07	1.88%	11,638
Sep 24, 2026	18.73	18.94	18.53	18.74	17.74	0.53%	13,623
Sep 23, 2026	18.75	18.87	18.50	18.81	17.65	-0.14%	7,891
Sep 22, 2026	18.98	19.14	18.83	18.83	17.67	-0.62%	6,117
Sep 21, 2026	18.98	19.13	18.90	18.95	17.78	-2.51%	18,840
Sep 18, 2026	19.14	19.58	19.14	19.44	18.24	0.63%	9,790
Sep 17, 2026	19.30	19.46	19.06	19.32	18.12	-1.32%	3,135
Sep 16, 2026	19.79	19.79	19.47	19.73	18.37	-0.23%	9,879
Sep 15, 2026	19.75	19.80	19.68	19.78	18.41	0.58%	3,172
Sep 14, 2026	19.69	19.74	19.42	19.66	18.30	1.37%	8,572
Sep 11, 2026	19.38	19.43	19.27	19.40	18.06	0.07%	17,254
Sep 10, 2026	19.55	19.55	19.30	19.38	18.04	1.02%	3,408
Sep 9, 2026	19.33	19.39	19.08	19.34	17.86	0.27%	9,463
Sep 8, 2026	19.63	19.81	19.29	19.29	17.81	-3.10%	12,974
Sep 4, 2026	19.76	20.04	19.61	19.91	18.38	5.78%	25,786
Sep 3, 2026	19.36	19.36	18.49	18.82	17.38	-5.24%	24,537
Sep 2, 2026	19.85	20.23	19.85	20.02	18.34	-0.10%	4,116
Sep 1, 2026	20.01	20.18	19.85	20.03	18.36	3.25%	9,811
Aug 31, 2026	20.20	20.20	19.40	19.40	17.78	-4.46%	12,677
Aug 28, 2026	20.09	20.49	20.00	20.31	18.61	1.10%	18,047