CRUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	29.03	29.03	28.99	29.00	29.00	-0.58%	87,552
Nov 9, 2026	29.17	29.25	29.11	29.17	29.17	0.09%	449,336
Nov 6, 2026	29.15	29.20	29.13	29.15	29.15	0.10%	267,374
Nov 5, 2026	29.09	29.13	29.07	29.12	29.12	0.12%	937,435
Nov 4, 2026	29.01	29.09	28.98	29.08	29.08	0.36%	301,828
Nov 3, 2026	29.01	29.07	28.94	28.98	28.98	0.02%	445,038
Nov 2, 2026	29.03	29.07	28.96	28.97	28.97	-0.09%	2,425,068
Oct 30, 2026	29.10	29.11	29.04	29.11	29.00	0.31%	182,550
Oct 29, 2026	29.00	29.06	28.91	29.02	28.91	0.21%	348,258
Oct 28, 2026	29.00	29.01	28.93	28.96	28.85	-0.14%	315,513
Oct 27, 2026	28.97	29.01	28.95	29.00	28.89	0.14%	255,839
Oct 26, 2026	28.96	29.01	28.93	28.96	28.85	0.03%	189,392
Oct 23, 2026	28.98	28.98	28.93	28.95	28.84	0.05%	200,148
Oct 22, 2026	28.87	28.98	28.85	28.94	28.82	0.64%	229,519
Oct 21, 2026	28.79	28.81	28.71	28.75	28.64	-0.03%	268,640
Oct 20, 2026	28.75	28.80	28.72	28.76	28.65	0.07%	437,910
Oct 19, 2026	28.78	28.78	28.70	28.74	28.63	-0.14%	311,836
Oct 16, 2026	28.74	28.81	28.71	28.78	28.67	0.07%	220,192
Oct 15, 2026	28.81	28.81	28.72	28.76	28.65	0.45%	225,713
Oct 14, 2026	28.49	28.65	28.49	28.63	28.52	0.07%	326,850
Oct 13, 2026	28.64	28.64	28.58	28.61	28.50	0.07%	169,936
Oct 12, 2026	28.61	28.61	28.55	28.59	28.48	0.03%	198,749
Oct 9, 2026	28.55	28.59	28.52	28.58	28.47	-	182,350
Oct 8, 2026	28.46	28.59	28.45	28.58	28.47	0.32%	217,060
Oct 7, 2026	28.40	28.52	28.38	28.49	28.38	-	259,895
Oct 6, 2026	28.44	28.53	28.44	28.49	28.38	0.21%	165,556
Oct 5, 2026	28.45	28.46	28.39	28.43	28.32	-0.21%	147,733
Oct 2, 2026	28.59	28.61	28.47	28.49	28.38	-0.04%	174,561
Oct 1, 2026	28.40	28.56	28.35	28.50	28.39	0.20%	453,006
Sep 30, 2026	28.61	28.61	28.51	28.55	28.33	-0.19%	153,714
Sep 29, 2026	28.61	28.61	28.52	28.60	28.39	-0.19%	1,994,035
Sep 28, 2026	28.66	28.69	28.60	28.66	28.44	-0.37%	139,195
Sep 25, 2026	28.74	28.77	28.65	28.76	28.54	0.14%	211,482
Sep 24, 2026	28.87	28.91	28.71	28.72	28.50	-0.62%	208,527
Sep 23, 2026	29.05	29.05	28.86	28.90	28.68	-0.66%	190,736
Sep 22, 2026	29.16	29.17	29.04	29.09	28.87	-	141,051
Sep 21, 2026	29.09	29.10	29.04	29.09	28.87	0.24%	159,106
Sep 18, 2026	29.06	29.08	29.02	29.02	28.80	-0.34%	183,420
Sep 17, 2026	29.08	29.12	29.06	29.12	28.90	0.43%	200,384
Sep 16, 2026	29.00	29.07	28.98	29.00	28.78	0.03%	1,340,443
Sep 15, 2026	28.96	28.99	28.95	28.99	28.77	-0.02%	562,902
Sep 14, 2026	28.99	29.05	28.96	28.99	28.77	-0.10%	319,246
Sep 11, 2026	29.10	29.11	29.02	29.02	28.80	-0.27%	235,103
Sep 10, 2026	29.15	29.19	29.09	29.10	28.88	-0.58%	290,227
Sep 9, 2026	29.30	29.32	29.24	29.27	29.05	-0.14%	265,752
Sep 8, 2026	29.40	29.40	29.27	29.31	29.09	-0.09%	373,439
Sep 4, 2026	29.32	29.35	29.32	29.34	29.11	0.12%	153,384
Sep 3, 2026	29.34	29.37	29.30	29.30	29.08	0.05%	138,542
Sep 2, 2026	29.27	29.30	29.24	29.29	29.07	-	161,449
Sep 1, 2026	29.29	29.35	29.25	29.29	29.07	-0.21%	454,117