CRUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.54	28.58	28.54	28.58	28.58	-	182,350
Oct 8, 2026	28.46	28.59	28.45	28.58	28.58	0.32%	217,060
Oct 7, 2026	28.40	28.52	28.38	28.49	28.49	-	259,895
Oct 6, 2026	28.44	28.53	28.44	28.49	28.49	0.21%	165,556
Oct 5, 2026	28.45	28.46	28.39	28.43	28.43	-0.21%	147,733
Oct 2, 2026	28.59	28.61	28.47	28.49	28.49	-0.04%	174,561
Oct 1, 2026	28.40	28.56	28.35	28.50	28.50	0.20%	453,006
Sep 30, 2026	28.61	28.61	28.51	28.55	28.44	-0.19%	153,714
Sep 29, 2026	28.61	28.61	28.52	28.60	28.50	-0.19%	1,994,035
Sep 28, 2026	28.66	28.69	28.60	28.66	28.55	-0.37%	139,195
Sep 25, 2026	28.74	28.77	28.65	28.76	28.66	0.14%	211,482
Sep 24, 2026	28.87	28.91	28.71	28.72	28.62	-0.62%	208,527
Sep 23, 2026	29.05	29.05	28.86	28.90	28.79	-0.66%	190,736
Sep 22, 2026	29.16	29.17	29.04	29.09	28.99	-	141,051
Sep 21, 2026	29.09	29.10	29.04	29.09	28.99	0.24%	159,106
Sep 18, 2026	29.06	29.08	29.02	29.02	28.92	-0.34%	183,420
Sep 17, 2026	29.08	29.12	29.06	29.12	29.01	0.43%	200,384
Sep 16, 2026	29.00	29.07	28.98	29.00	28.89	0.03%	1,340,443
Sep 15, 2026	28.96	28.99	28.95	28.99	28.88	-0.02%	562,902
Sep 14, 2026	28.99	29.05	28.96	28.99	28.89	-0.10%	319,246
Sep 11, 2026	29.10	29.11	29.02	29.02	28.92	-0.27%	235,103
Sep 10, 2026	29.15	29.19	29.09	29.10	29.00	-0.58%	290,227
Sep 9, 2026	29.30	29.32	29.24	29.27	29.16	-0.14%	265,752
Sep 8, 2026	29.40	29.40	29.27	29.31	29.20	-0.09%	373,439
Sep 4, 2026	29.32	29.35	29.32	29.34	29.23	0.12%	153,384
Sep 3, 2026	29.34	29.37	29.30	29.30	29.19	0.05%	138,542
Sep 2, 2026	29.27	29.30	29.24	29.29	29.18	-	161,449
Sep 1, 2026	29.29	29.35	29.25	29.29	29.18	-0.21%	454,117
Aug 31, 2026	29.47	29.48	29.43	29.46	29.24	-0.17%	158,345
Aug 28, 2026	29.58	29.61	29.51	29.51	29.29	-0.32%	1,102,097
Aug 27, 2026	29.61	29.62	29.59	29.61	29.38	-0.05%	273,277
Aug 26, 2026	29.61	29.62	29.58	29.62	29.40	-0.05%	152,483
Aug 25, 2026	29.57	29.65	29.54	29.64	29.41	0.46%	218,603
Aug 24, 2026	29.48	29.54	29.48	29.50	29.28	0.10%	160,789
Aug 21, 2026	29.47	29.48	29.44	29.47	29.25	-0.10%	129,184
Aug 20, 2026	29.50	29.54	29.48	29.50	29.28	-0.20%	131,348
Aug 19, 2026	29.56	29.58	29.51	29.56	29.34	0.39%	757,009
Aug 18, 2026	29.39	29.46	29.39	29.45	29.22	0.05%	140,011
Aug 17, 2026	29.47	29.48	29.41	29.43	29.21	-0.20%	132,756
Aug 14, 2026	29.54	29.55	29.47	29.49	29.27	-0.14%	126,967
Aug 13, 2026	29.54	29.61	29.51	29.53	29.31	0.31%	192,771
Aug 12, 2026	29.48	29.49	29.44	29.44	29.22	0.04%	122,613
Aug 11, 2026	29.42	29.45	29.42	29.43	29.21	0.10%	195,964
Aug 10, 2026	29.48	29.49	29.39	29.40	29.18	-0.34%	255,346
Aug 7, 2026	29.54	29.54	29.44	29.50	29.28	0.03%	377,450
Aug 6, 2026	29.67	29.67	29.47	29.49	29.27	-0.27%	132,477
Aug 5, 2026	29.53	29.57	29.53	29.57	29.35	0.15%	237,398
Aug 4, 2026	29.53	29.55	29.48	29.53	29.31	0.46%	244,232
Aug 3, 2026	29.39	29.44	29.38	29.39	29.17	0.10%	390,693
Jul 31, 2026	29.51	29.51	29.44	29.48	29.14	-0.15%	129,616