CRUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	11.14	11.20	10.92	10.92	10.92	0.31%	431
Oct 14, 2026	10.69	10.88	10.63	10.88	10.88	0.39%	1,017
Oct 13, 2026	10.84	10.84	10.84	10.84	10.84	3.01%	26
Oct 12, 2026	10.65	10.65	10.52	10.52	10.52	-1.50%	243
Oct 9, 2026	10.83	10.92	10.68	10.68	10.68	-10.99%	1,901
Oct 8, 2026	11.04	12.00	10.94	12.00	12.00	0.82%	1,032
Oct 7, 2026	11.95	12.02	11.90	11.90	11.90	-10.01%	3,554
Oct 6, 2026	13.22	13.23	13.22	13.23	13.23	-4.28%	302
Oct 5, 2026	13.82	13.82	13.82	13.82	13.82	0.20%	55
Oct 2, 2026	13.79	13.79	13.79	13.79	13.79	1.19%	92
Oct 1, 2026	13.63	13.63	13.63	13.63	13.63	0.47%	38
Sep 30, 2026	13.62	13.62	13.57	13.57	13.57	-0.79%	137
Sep 29, 2026	13.63	13.68	13.63	13.68	13.67	1.92%	170
Sep 28, 2026	13.42	13.42	13.42	13.42	13.42	-1.19%	20
Sep 25, 2026	13.58	13.58	13.58	13.58	13.58	2.48%	9
Sep 24, 2026	13.09	13.41	13.09	13.25	13.25	-3.13%	2,163
Sep 23, 2026	13.59	13.68	13.59	13.68	13.68	0.01%	632
Sep 22, 2026	13.50	13.73	13.50	13.68	13.68	0.19%	1,280
Sep 21, 2026	13.26	13.65	13.26	13.65	13.65	2.46%	1,655
Sep 18, 2026	13.37	13.37	13.32	13.32	13.32	-2.87%	3,108
Sep 17, 2026	13.18	13.74	13.17	13.72	13.72	4.52%	5,789
Sep 16, 2026	13.84	13.90	13.02	13.12	13.12	-7.39%	1,597
Sep 15, 2026	14.00	14.60	14.00	14.17	14.17	9.59%	3,819
Sep 14, 2026	12.78	13.36	12.53	12.93	12.93	-3.86%	6,770
Sep 11, 2026	13.45	13.68	13.35	13.45	13.45	4.57%	3,617
Sep 10, 2026	11.45	12.86	11.45	12.86	12.86	9.84%	8,622
Sep 9, 2026	11.36	11.71	11.28	11.71	11.71	-0.40%	5,782
Sep 8, 2026	12.29	12.38	11.76	11.76	11.76	-4.42%	3,101
Sep 4, 2026	12.19	12.37	12.19	12.30	12.30	0.60%	6,219
Sep 3, 2026	12.29	12.30	12.23	12.23	12.23	0.25%	912
Sep 2, 2026	12.38	12.56	12.20	12.20	12.20	6.87%	1,094
Sep 1, 2026	10.97	11.44	10.96	11.41	11.41	-0.85%	8,065
Aug 31, 2026	11.51	11.51	11.51	11.51	11.51	1.84%	21
Aug 28, 2026	11.30	11.30	11.30	11.30	11.30	-4.22%	76
Aug 27, 2026	11.53	11.80	11.53	11.80	11.80	0.60%	2,056
Aug 26, 2026	11.73	11.73	11.73	11.73	11.73	-1.62%	91
Aug 25, 2026	11.92	11.92	11.92	11.92	11.92	-0.74%	19
Aug 24, 2026	12.17	12.17	12.01	12.01	12.01	-6.17%	525
Aug 21, 2026	12.80	12.80	12.80	12.80	12.80	-3.09%	22
Aug 20, 2026	13.79	13.79	13.21	13.21	13.21	-1.62%	2,008
Aug 19, 2026	13.59	13.62	13.43	13.43	13.43	1.67%	1,034
Aug 18, 2026	13.15	13.34	13.15	13.21	13.21	-4.88%	1,456
Aug 17, 2026	13.94	13.94	13.88	13.88	13.88	-1.89%	791
Aug 14, 2026	14.15	14.15	14.15	14.15	14.15	-0.73%	16
Aug 13, 2026	14.58	14.59	14.26	14.26	14.26	-1.41%	811
Aug 12, 2026	14.50	14.50	14.46	14.46	14.46	0.29%	210
Aug 11, 2026	14.42	14.42	14.42	14.42	14.42	-0.35%	46
Aug 10, 2026	15.03	15.04	14.47	14.47	14.47	-4.31%	1,122
Aug 7, 2026	14.95	15.12	14.90	15.12	15.12	1.94%	723
Aug 6, 2026	14.83	14.83	14.83	14.83	14.83	-8.88%	8