CRUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	29.69	29.72	29.69	29.71	-	0.15%	18,360
Jul 14, 2026	29.66	29.71	29.64	29.66	29.66	0.17%	160,708
Jul 13, 2026	29.70	29.70	29.59	29.61	29.61	-0.30%	392,679
Jul 10, 2026	29.73	29.73	29.68	29.70	29.70	-	475,491
Jul 9, 2026	29.70	29.75	29.68	29.70	29.70	0.03%	185,276
Jul 8, 2026	29.71	29.76	29.63	29.69	29.69	-0.13%	219,199
Jul 7, 2026	29.82	29.82	29.73	29.73	29.73	-0.44%	128,082
Jul 6, 2026	29.88	29.88	29.83	29.86	29.86	0.13%	110,766
Jul 2, 2026	29.83	29.86	29.80	29.82	29.82	0.03%	316,861
Jul 1, 2026	29.81	29.85	29.80	29.81	29.81	-0.24%	93,649
Jun 30, 2026	30.05	30.06	29.97	29.98	29.88	-0.37%	104,261
Jun 29, 2026	30.09	30.11	30.06	30.09	29.99	0.13%	166,322
Jun 26, 2026	30.03	30.08	30.03	30.05	29.95	0.05%	148,450
Jun 25, 2026	30.07	30.07	30.03	30.04	29.94	0.15%	154,029
Jun 24, 2026	29.94	30.01	29.94	29.99	29.89	0.46%	361,938
Jun 23, 2026	29.84	29.94	29.84	29.86	29.76	0.08%	358,772
Jun 22, 2026	29.84	29.86	29.83	29.83	29.73	-0.23%	142,549
Jun 18, 2026	29.93	29.96	29.90	29.90	29.80	0.03%	217,125
Jun 17, 2026	29.95	29.98	29.89	29.89	29.79	-0.27%	208,288
Jun 16, 2026	29.95	30.03	29.92	29.97	29.87	0.23%	229,532
Jun 15, 2026	29.95	29.95	29.89	29.90	29.80	0.07%	136,355
Jun 12, 2026	29.86	29.89	29.84	29.88	29.78	0.07%	195,305
Jun 11, 2026	29.80	29.87	29.73	29.86	29.76	0.40%	153,237
Jun 10, 2026	29.77	29.79	29.73	29.74	29.64	-	171,536
Jun 9, 2026	29.73	29.76	29.71	29.74	29.64	0.24%	155,416
Jun 8, 2026	29.74	29.75	29.67	29.67	29.57	-0.24%	100,881
Jun 5, 2026	29.77	29.77	29.73	29.74	29.64	-0.20%	208,489
Jun 4, 2026	29.81	29.82	29.80	29.80	29.70	0.03%	102,277
Jun 3, 2026	29.80	29.81	29.77	29.79	29.69	-0.13%	186,548
Jun 2, 2026	29.87	29.87	29.81	29.83	29.73	0.03%	146,930
Jun 1, 2026	29.76	29.84	29.74	29.82	29.72	0.05%	141,452
May 29, 2026	29.95	29.97	29.93	29.93	29.71	0.07%	82,574
May 28, 2026	29.89	29.93	29.86	29.91	29.69	0.17%	372,997
May 27, 2026	29.86	29.90	29.86	29.86	29.64	0.09%	122,701
May 26, 2026	29.86	29.86	29.82	29.83	29.61	0.21%	173,955
May 22, 2026	29.81	29.81	29.71	29.77	29.55	0.03%	151,858
May 21, 2026	29.70	29.78	29.66	29.76	29.54	0.27%	276,394
May 20, 2026	29.57	29.70	29.56	29.68	29.46	0.37%	251,787
May 19, 2026	29.57	29.62	29.54	29.57	29.35	-0.30%	202,566
May 18, 2026	29.71	29.72	29.62	29.66	29.44	-0.13%	149,923
May 15, 2026	29.74	29.75	29.69	29.70	29.48	-0.54%	270,519
May 14, 2026	29.92	29.95	29.86	29.86	29.64	-0.05%	146,273
May 13, 2026	29.87	29.89	29.83	29.88	29.65	-0.05%	243,193
May 12, 2026	29.93	29.93	29.87	29.89	29.67	-0.29%	151,673
May 11, 2026	30.05	30.05	29.97	29.98	29.76	-0.20%	188,011
May 8, 2026	30.08	30.08	30.00	30.04	29.82	0.29%	666,030
May 7, 2026	30.06	30.07	29.94	29.95	29.73	-0.22%	231,411
May 6, 2026	29.98	30.05	29.98	30.02	29.80	0.38%	120,270
May 5, 2026	29.93	30.00	29.86	29.91	29.68	0.15%	2,186,145
May 4, 2026	29.95	29.95	29.82	29.86	29.64	-0.30%	127,865