CRUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.68	13.68	13.68	13.68	-	-	-
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
Aug 5, 2026	16.28	16.28	16.28	16.28	16.28	-6.39%	44
Aug 4, 2026	17.28	17.39	17.28	17.39	17.39	10.22%	108
Aug 3, 2026	15.78	15.78	15.78	15.78	15.78	-3.70%	68
Jul 31, 2026	16.39	16.39	16.39	16.39	16.39	-3.73%	51
Jul 30, 2026	17.02	17.02	17.02	17.02	17.02	-3.43%	8
Jul 29, 2026	17.63	17.63	17.63	17.63	17.63	-3.30%	149
Jul 28, 2026	18.34	18.34	18.23	18.23	18.23	0.35%	109
Jul 27, 2026	17.42	18.17	17.42	18.17	18.17	3.84%	448
Jul 24, 2026	17.84	17.84	17.49	17.49	17.49	0.32%	207
Jul 23, 2026	17.44	17.44	17.44	17.44	17.44	-8.88%	6
Jul 22, 2026	19.14	19.14	19.14	19.14	19.14	-0.13%	13
Jul 21, 2026	19.16	19.16	19.16	19.16	19.16	3.69%	33
Jul 20, 2026	18.48	18.48	18.48	18.48	18.48	-1.58%	6
Jul 17, 2026	18.78	18.78	18.78	18.78	18.78	1.69%	12
Jul 16, 2026	18.46	18.46	18.46	18.46	18.46	-3.51%	12
Jul 15, 2026	19.14	19.14	19.14	19.14	19.14	3.02%	8