CRSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	20.55	20.55	20.13	20.16	20.16	-1.60%	19,309
Jul 8, 2026	20.69	20.83	20.64	20.70	20.49	1.36%	12,822
Jul 7, 2026	20.00	20.47	19.94	20.42	20.22	3.25%	14,370
Jul 6, 2026	20.31	20.78	19.78	19.78	19.58	-4.69%	24,047
Jul 2, 2026	19.43	20.89	19.35	20.75	20.54	6.73%	11,746
Jul 1, 2026	19.99	20.00	19.38	19.71	19.25	-1.05%	10,088
Jun 30, 2026	20.56	20.62	19.76	19.92	19.45	-2.37%	12,767
Jun 29, 2026	22.00	22.00	20.32	20.40	19.92	-6.65%	20,585
Jun 26, 2026	22.32	22.32	21.65	21.86	21.34	-0.15%	8,912
Jun 25, 2026	21.62	22.02	21.62	21.89	21.38	-0.38%	5,424
Jun 24, 2026	21.82	22.20	21.82	22.20	21.46	1.32%	21,606
Jun 23, 2026	21.60	21.95	21.57	21.91	21.18	4.79%	11,338
Jun 22, 2026	21.64	21.64	20.66	20.91	20.21	-1.19%	22,124
Jun 18, 2026	21.50	21.69	21.16	21.16	20.45	-1.45%	71,134
Jun 17, 2026	21.18	21.68	21.18	21.68	20.76	1.78%	8,762
Jun 16, 2026	21.26	21.41	21.00	21.30	20.39	1.37%	9,696
Jun 15, 2026	20.67	21.07	20.67	21.01	20.12	-0.65%	11,414
Jun 12, 2026	21.14	21.58	21.14	21.15	20.25	-0.54%	13,172
Jun 11, 2026	21.45	21.92	21.26	21.26	20.36	-2.87%	6,874
Jun 10, 2026	21.72	22.18	21.60	22.10	20.96	2.44%	14,906
Jun 9, 2026	20.80	22.02	20.80	21.57	20.46	2.30%	23,312
Jun 8, 2026	21.62	21.62	20.94	21.09	20.00	-2.89%	14,111
Jun 5, 2026	20.60	21.83	20.58	21.72	20.60	4.09%	20,066
Jun 4, 2026	21.05	21.05	20.72	20.86	19.79	0.54%	11,121
Jun 3, 2026	21.05	21.10	20.65	20.94	19.68	-0.01%	11,802
Jun 2, 2026	21.15	21.19	20.88	20.95	19.68	-0.96%	12,170
Jun 1, 2026	20.72	21.15	20.72	21.15	19.87	3.17%	17,876
May 29, 2026	20.38	20.70	20.33	20.50	19.26	1.20%	12,467
May 28, 2026	20.64	20.64	20.24	20.26	19.03	-0.21%	8,628
May 27, 2026	20.41	20.69	20.30	20.49	19.07	-1.20%	28,387
May 26, 2026	20.61	21.03	20.61	20.74	19.30	-1.35%	30,942
May 22, 2026	21.00	21.19	20.79	21.02	19.57	-1.20%	30,251
May 21, 2026	21.05	21.40	20.99	21.28	19.80	-0.05%	17,254
May 20, 2026	21.99	21.99	21.50	21.50	19.81	-1.81%	18,346
May 19, 2026	22.00	22.25	21.90	21.90	20.18	0.90%	16,907
May 18, 2026	21.62	21.87	21.44	21.70	20.00	1.93%	17,340
May 15, 2026	21.04	21.29	21.04	21.29	19.62	3.78%	15,553
May 14, 2026	20.42	20.54	20.20	20.52	18.91	0.39%	8,934
May 13, 2026	21.00	21.30	20.32	20.64	18.83	-2.55%	20,374
May 12, 2026	20.59	21.73	20.59	21.18	19.33	2.56%	22,241
May 11, 2026	21.82	22.00	20.51	20.65	18.84	-4.07%	31,645
May 8, 2026	22.13	22.13	21.36	21.53	19.64	-4.17%	36,716
May 7, 2026	22.85	22.85	22.20	22.46	20.50	-3.30%	16,447
May 6, 2026	23.81	23.89	23.25	23.47	21.20	-1.97%	21,690
May 5, 2026	23.29	23.94	23.24	23.94	21.62	0.54%	18,934
May 4, 2026	23.82	24.10	23.63	23.81	21.51	0.19%	15,608
May 1, 2026	24.31	24.37	23.42	23.77	21.47	-2.24%	27,043
Apr 30, 2026	24.51	24.91	24.21	24.31	21.96	-1.58%	16,672
Apr 29, 2026	24.80	25.07	24.80	24.94	22.31	0.92%	10,065
Apr 28, 2026	24.53	24.74	24.36	24.72	22.11	0.69%	8,952