CRUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	29.47	29.48	29.47	29.47	-	-	3,460
Aug 21, 2026	29.47	29.48	29.44	29.47	29.47	-0.10%	129,184
Aug 20, 2026	29.50	29.54	29.48	29.50	29.50	-0.20%	131,348
Aug 19, 2026	29.56	29.58	29.51	29.56	29.56	0.39%	757,009
Aug 18, 2026	29.39	29.46	29.39	29.45	29.45	0.05%	140,011
Aug 17, 2026	29.47	29.48	29.41	29.43	29.43	-0.20%	132,756
Aug 14, 2026	29.54	29.55	29.47	29.49	29.49	-0.14%	126,967
Aug 13, 2026	29.54	29.61	29.51	29.53	29.53	0.31%	192,771
Aug 12, 2026	29.48	29.49	29.44	29.44	29.44	0.04%	122,613
Aug 11, 2026	29.42	29.45	29.42	29.43	29.43	0.10%	195,964
Aug 10, 2026	29.48	29.49	29.39	29.40	29.40	-0.34%	255,346
Aug 7, 2026	29.54	29.54	29.44	29.50	29.50	0.03%	377,450
Aug 6, 2026	29.67	29.67	29.47	29.49	29.49	-0.27%	132,476
Aug 5, 2026	29.53	29.57	29.53	29.57	29.57	0.15%	237,398
Aug 4, 2026	29.53	29.55	29.48	29.53	29.53	0.46%	244,232
Aug 3, 2026	29.39	29.44	29.38	29.39	29.39	0.10%	390,693
Jul 31, 2026	29.51	29.51	29.44	29.48	29.36	-0.15%	129,616
Jul 30, 2026	29.53	29.55	29.50	29.53	29.41	0.08%	90,439
Jul 29, 2026	29.62	29.63	29.50	29.50	29.38	-0.41%	236,038
Jul 28, 2026	29.58	29.66	29.58	29.62	29.50	0.17%	111,551
Jul 27, 2026	29.57	29.58	29.55	29.57	29.45	0.27%	249,470
Jul 24, 2026	29.48	29.56	29.48	29.49	29.37	-0.03%	156,391
Jul 23, 2026	29.49	29.53	29.48	29.50	29.38	-0.14%	151,449
Jul 22, 2026	29.63	29.63	29.54	29.54	29.42	-0.25%	224,968
Jul 21, 2026	29.64	29.64	29.60	29.62	29.50	-0.29%	116,615
Jul 20, 2026	29.74	29.74	29.68	29.70	29.58	-0.17%	210,064
Jul 17, 2026	29.76	29.79	29.74	29.75	29.63	0.08%	296,825
Jul 16, 2026	29.68	29.74	29.67	29.73	29.61	0.12%	159,575
Jul 15, 2026	29.69	29.73	29.69	29.69	29.57	0.10%	3,703,871
Jul 14, 2026	29.66	29.71	29.64	29.66	29.54	0.17%	160,708
Jul 13, 2026	29.70	29.70	29.59	29.61	29.49	-0.30%	392,679
Jul 10, 2026	29.73	29.73	29.68	29.70	29.58	-	477,291
Jul 9, 2026	29.70	29.75	29.68	29.70	29.58	0.03%	185,276
Jul 8, 2026	29.71	29.76	29.63	29.69	29.57	-0.13%	219,199
Jul 7, 2026	29.82	29.82	29.73	29.73	29.61	-0.44%	128,082
Jul 6, 2026	29.88	29.88	29.83	29.86	29.74	0.13%	110,766
Jul 2, 2026	29.83	29.86	29.80	29.82	29.70	0.03%	316,861
Jul 1, 2026	29.81	29.85	29.80	29.81	29.69	-0.24%	93,649
Jun 30, 2026	30.05	30.06	29.97	29.98	29.76	-0.37%	104,261
Jun 29, 2026	30.09	30.11	30.06	30.09	29.87	0.13%	166,322
Jun 26, 2026	30.03	30.08	30.03	30.05	29.83	0.05%	148,450
Jun 25, 2026	30.07	30.07	30.03	30.04	29.82	0.15%	154,029
Jun 24, 2026	29.94	30.01	29.94	29.99	29.77	0.46%	361,938
Jun 23, 2026	29.84	29.94	29.84	29.86	29.64	0.08%	358,772
Jun 22, 2026	29.84	29.86	29.83	29.83	29.61	-0.23%	142,549
Jun 18, 2026	29.93	29.96	29.90	29.90	29.68	0.03%	217,125
Jun 17, 2026	29.95	29.98	29.89	29.89	29.67	-0.27%	208,288
Jun 16, 2026	29.95	30.03	29.92	29.97	29.75	0.23%	229,532
Jun 15, 2026	29.95	29.95	29.89	29.90	29.68	0.07%	136,355
Jun 12, 2026	29.86	29.89	29.84	29.88	29.66	0.07%	195,305