CRSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	19.30	19.66	19.30	19.61	19.61	2.71%	46,529
Sep 25, 2026	18.78	19.21	18.29	19.09	19.09	1.88%	11,164
Sep 24, 2026	18.73	18.94	18.53	18.74	18.74	0.53%	13,591
Sep 23, 2026	18.75	18.87	18.50	18.81	18.64	-0.14%	7,891
Sep 22, 2026	18.98	19.14	18.83	18.83	18.67	-0.62%	6,117
Sep 21, 2026	18.98	19.13	18.90	18.95	18.78	-2.51%	18,840
Sep 18, 2026	19.14	19.58	19.14	19.44	19.27	0.63%	9,790
Sep 17, 2026	19.30	19.46	19.06	19.32	19.15	-1.32%	3,135
Sep 16, 2026	19.79	19.79	19.47	19.73	19.40	-0.23%	9,879
Sep 15, 2026	19.75	19.80	19.68	19.78	19.45	0.58%	3,172
Sep 14, 2026	19.69	19.74	19.42	19.66	19.33	1.37%	8,572
Sep 11, 2026	19.38	19.43	19.27	19.40	19.07	0.07%	17,254
Sep 10, 2026	19.55	19.55	19.30	19.38	19.06	1.02%	3,408
Sep 9, 2026	19.33	19.39	19.08	19.34	18.87	0.27%	9,463
Sep 8, 2026	19.63	19.81	19.29	19.29	18.82	-3.10%	12,974
Sep 4, 2026	19.76	20.04	19.61	19.91	19.42	5.78%	25,786
Sep 3, 2026	19.36	19.36	18.49	18.82	18.36	-5.24%	24,537
Sep 2, 2026	19.85	20.23	19.85	20.02	19.37	-0.10%	4,116
Sep 1, 2026	20.01	20.18	19.85	20.03	19.39	3.25%	9,811
Aug 31, 2026	20.20	20.20	19.40	19.40	18.78	-4.46%	12,677
Aug 28, 2026	20.09	20.49	20.00	20.31	19.66	1.10%	18,047
Aug 27, 2026	20.14	20.24	20.05	20.09	19.45	-1.66%	7,014
Aug 26, 2026	20.41	20.69	20.39	20.59	19.77	0.92%	7,486
Aug 25, 2026	20.24	20.40	20.19	20.40	19.59	-0.05%	13,732
Aug 24, 2026	19.88	20.41	19.88	20.41	19.60	3.25%	10,157
Aug 21, 2026	20.80	20.80	19.60	19.77	18.99	-4.97%	37,778
Aug 20, 2026	20.60	21.00	20.60	20.80	19.98	1.49%	11,141
Aug 19, 2026	21.33	21.33	20.72	20.72	19.69	-2.83%	17,588
Aug 18, 2026	21.98	21.98	21.21	21.33	20.26	0.30%	11,189
Aug 17, 2026	21.36	21.36	20.90	21.26	20.20	0.84%	18,001
Aug 14, 2026	20.88	21.35	20.54	21.09	20.03	-0.56%	34,388
Aug 13, 2026	21.92	21.94	21.19	21.21	20.15	-3.42%	27,021
Aug 12, 2026	21.93	22.46	21.93	22.27	20.86	1.48%	16,095
Aug 11, 2026	21.97	22.07	21.76	21.95	20.55	-0.37%	14,438
Aug 10, 2026	22.03	22.26	21.92	22.03	20.63	-0.42%	13,994
Aug 7, 2026	22.48	22.48	21.86	22.12	20.72	-2.22%	14,208
Aug 6, 2026	22.71	22.79	22.48	22.63	21.19	0.90%	9,250
Aug 5, 2026	22.33	22.90	22.33	22.81	21.00	1.65%	17,453
Aug 4, 2026	22.31	22.83	22.31	22.44	20.66	-1.60%	10,617
Aug 3, 2026	23.36	23.36	22.69	22.81	20.99	-2.35%	24,151
Jul 31, 2026	23.60	23.83	23.31	23.36	21.50	-0.93%	15,708
Jul 30, 2026	23.94	23.94	23.50	23.57	21.70	-1.99%	12,754
Jul 29, 2026	24.05	24.47	24.00	24.41	22.14	1.47%	19,973
Jul 28, 2026	24.13	24.29	23.89	24.06	21.82	0.42%	21,043
Jul 27, 2026	23.08	24.15	22.04	23.96	21.73	0.99%	21,301
Jul 24, 2026	23.41	24.00	23.40	23.72	21.52	1.61%	19,022
Jul 23, 2026	22.03	23.58	22.03	23.35	21.17	11.00%	44,287
Jul 22, 2026	21.00	21.24	21.00	21.23	19.08	1.02%	5,879
Jul 21, 2026	21.10	21.17	20.83	21.02	18.88	-1.63%	9,689
Jul 20, 2026	21.00	21.49	20.69	21.37	19.20	2.36%	12,331