CRSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.38	20.70	20.33	20.50	20.50	1.20%	12,467
May 28, 2026	20.64	20.64	20.24	20.26	20.26	-0.21%	8,452
May 27, 2026	20.41	20.69	20.30	20.49	20.30	-1.20%	28,387
May 26, 2026	20.61	21.03	20.61	20.74	20.54	-1.35%	30,942
May 22, 2026	21.00	21.19	20.79	21.02	20.82	-1.20%	30,251
May 21, 2026	21.05	21.40	20.99	21.28	21.08	-0.05%	17,254
May 20, 2026	21.99	21.99	21.50	21.50	21.09	-1.81%	18,346
May 19, 2026	22.00	22.25	21.90	21.90	21.48	0.90%	16,907
May 18, 2026	21.62	21.87	21.44	21.70	21.29	1.93%	17,340
May 15, 2026	21.04	21.29	21.04	21.29	20.88	3.78%	15,553
May 14, 2026	20.42	20.54	20.20	20.52	20.12	0.39%	8,934
May 13, 2026	21.00	21.30	20.32	20.64	20.04	-2.55%	20,374
May 12, 2026	20.59	21.73	20.59	21.18	20.57	2.56%	22,241
May 11, 2026	21.82	22.00	20.51	20.65	20.05	-4.07%	31,645
May 8, 2026	22.13	22.13	21.36	21.53	20.90	-4.17%	36,716
May 7, 2026	22.85	22.85	22.20	22.46	21.81	-3.30%	16,447
May 6, 2026	23.81	23.89	23.25	23.47	22.56	-1.97%	21,690
May 5, 2026	23.29	23.94	23.24	23.94	23.01	0.54%	18,934
May 4, 2026	23.82	24.10	23.63	23.81	22.89	0.19%	15,608
May 1, 2026	24.31	24.37	23.42	23.77	22.85	-2.24%	27,043
Apr 30, 2026	24.51	24.91	24.21	24.31	23.37	-1.58%	16,672
Apr 29, 2026	24.80	25.07	24.80	24.94	23.75	0.92%	10,065
Apr 28, 2026	24.53	24.74	24.36	24.72	23.53	0.69%	8,952
Apr 27, 2026	25.00	25.21	24.46	24.55	23.37	-0.35%	22,828
Apr 24, 2026	24.68	24.82	24.40	24.63	23.45	-0.34%	14,607
Apr 23, 2026	24.85	24.90	24.18	24.72	23.53	3.18%	33,618
Apr 22, 2026	23.91	24.20	23.87	24.19	22.80	0.12%	15,558
Apr 21, 2026	23.77	24.23	23.77	24.16	22.78	1.09%	17,500
Apr 20, 2026	23.25	23.98	23.20	23.90	22.53	1.92%	13,293
Apr 17, 2026	23.74	23.78	22.87	23.45	22.11	-2.41%	48,528
Apr 16, 2026	23.53	24.53	23.53	24.03	22.65	0.91%	40,625
Apr 15, 2026	26.31	26.31	23.90	24.12	22.45	-7.90%	81,605
Apr 14, 2026	26.46	26.73	26.00	26.19	24.38	-3.36%	43,033
Apr 13, 2026	26.98	27.35	26.90	27.10	25.22	-1.06%	38,825
Apr 10, 2026	27.50	27.71	27.38	27.39	25.49	-0.39%	18,904
Apr 9, 2026	27.70	27.92	27.32	27.50	25.59	-0.89%	26,469
Apr 8, 2026	26.96	28.14	26.96	28.07	25.82	0.49%	29,145
Apr 7, 2026	27.69	28.34	27.69	27.94	25.70	1.04%	19,027
Apr 6, 2026	27.38	27.88	26.90	27.65	25.43	1.52%	25,649
Apr 2, 2026	26.88	27.31	26.73	27.23	25.05	4.23%	27,232
Apr 1, 2026	26.84	26.84	26.37	26.46	24.04	-1.76%	35,222
Mar 31, 2026	27.53	27.53	26.81	26.93	24.47	-3.11%	44,266
Mar 30, 2026	26.97	27.95	26.97	27.80	25.25	1.34%	29,394
Mar 27, 2026	27.03	27.56	27.03	27.43	24.92	1.78%	34,162
Mar 26, 2026	26.40	26.95	26.25	26.95	24.48	2.62%	28,412
Mar 25, 2026	26.55	26.68	25.92	26.65	23.86	-0.45%	45,325
Mar 24, 2026	27.18	27.18	26.51	26.77	23.96	-0.37%	13,472
Mar 23, 2026	27.28	27.28	26.60	26.87	24.05	-2.55%	36,620
Mar 20, 2026	27.01	27.73	27.01	27.57	24.68	2.12%	37,344
Mar 19, 2026	26.91	27.14	26.90	27.00	24.17	1.63%	25,473