CRSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	23.94	23.94	23.58	23.70	-	-1.46%	8,198
Jul 29, 2026	24.05	24.47	24.00	24.41	24.05	1.47%	19,973
Jul 28, 2026	24.13	24.29	23.89	24.06	23.70	0.42%	21,043
Jul 27, 2026	23.08	24.15	22.04	23.96	23.60	0.99%	21,301
Jul 24, 2026	23.41	24.00	23.40	23.72	23.37	1.61%	19,022
Jul 23, 2026	22.03	23.58	22.03	23.35	23.00	11.00%	44,287
Jul 22, 2026	21.00	21.24	21.00	21.23	20.72	1.02%	5,879
Jul 21, 2026	21.10	21.17	20.83	21.02	20.51	-1.63%	9,689
Jul 20, 2026	21.00	21.49	20.69	21.37	20.85	2.36%	12,331
Jul 17, 2026	20.92	20.96	20.87	20.87	20.37	1.33%	5,136
Jul 16, 2026	20.71	20.71	20.60	20.60	20.11	0.49%	3,058
Jul 15, 2026	20.61	20.70	20.61	20.70	20.01	0.38%	4,916
Jul 14, 2026	20.55	20.77	20.50	20.63	19.93	-0.29%	4,903
Jul 13, 2026	20.30	20.81	20.30	20.68	19.99	2.58%	7,044
Jul 10, 2026	20.12	20.24	19.98	20.17	19.49	0.01%	20,600
Jul 9, 2026	20.55	20.55	20.13	20.16	19.49	-1.60%	21,331
Jul 8, 2026	20.69	20.83	20.64	20.70	19.80	1.36%	12,822
Jul 7, 2026	20.00	20.47	19.94	20.42	19.54	3.25%	14,370
Jul 6, 2026	20.31	20.78	19.78	19.78	18.92	-4.69%	24,047
Jul 2, 2026	19.43	20.89	19.35	20.75	19.85	6.73%	11,746
Jul 1, 2026	19.99	20.00	19.38	19.71	18.60	-1.05%	10,088
Jun 30, 2026	20.56	20.62	19.76	19.92	18.80	-2.37%	12,767
Jun 29, 2026	22.00	22.00	20.32	20.40	19.25	-6.65%	20,585
Jun 26, 2026	22.32	22.32	21.65	21.86	20.63	-0.15%	8,912
Jun 25, 2026	21.62	22.02	21.62	21.89	20.66	-0.38%	5,424
Jun 24, 2026	21.82	22.20	21.82	22.20	20.74	1.32%	21,606
Jun 23, 2026	21.60	21.95	21.57	21.91	20.47	4.79%	11,338
Jun 22, 2026	21.64	21.64	20.66	20.91	19.53	-1.19%	22,124
Jun 18, 2026	21.50	21.69	21.16	21.16	19.77	-1.45%	71,134
Jun 17, 2026	21.18	21.68	21.18	21.68	20.06	1.78%	8,762
Jun 16, 2026	21.26	21.41	21.00	21.30	19.71	1.37%	9,696
Jun 15, 2026	20.67	21.07	20.67	21.01	19.44	-0.65%	11,414
Jun 12, 2026	21.14	21.58	21.14	21.15	19.57	-0.54%	13,172
Jun 11, 2026	21.45	21.92	21.26	21.26	19.67	-2.87%	6,874
Jun 10, 2026	21.72	22.18	21.60	22.10	20.26	2.44%	14,906
Jun 9, 2026	20.80	22.02	20.80	21.57	19.77	2.30%	23,312
Jun 8, 2026	21.62	21.62	20.94	21.09	19.33	-2.89%	14,111
Jun 5, 2026	20.60	21.83	20.58	21.72	19.90	4.09%	20,066
Jun 4, 2026	21.05	21.05	20.72	20.86	19.12	0.54%	11,121
Jun 3, 2026	21.05	21.10	20.65	20.94	19.02	-0.01%	11,802
Jun 2, 2026	21.15	21.19	20.88	20.95	19.02	-0.96%	12,170
Jun 1, 2026	20.72	21.15	20.72	21.15	19.20	3.17%	17,876
May 29, 2026	20.38	20.70	20.33	20.50	18.61	1.20%	12,467
May 28, 2026	20.64	20.64	20.24	20.26	18.39	-0.21%	8,628
May 27, 2026	20.41	20.69	20.30	20.49	18.43	-1.20%	28,387
May 26, 2026	20.61	21.03	20.61	20.74	18.65	-1.35%	30,942
May 22, 2026	21.00	21.19	20.79	21.02	18.91	-1.20%	30,251
May 21, 2026	21.05	21.40	20.99	21.28	19.14	-0.05%	17,254
May 20, 2026	21.99	21.99	21.50	21.50	19.15	-1.81%	18,346
May 19, 2026	22.00	22.25	21.90	21.90	19.50	0.90%	16,907