CRUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.06	29.08	29.02	29.02	29.02	-0.34%	183,420
Sep 17, 2026	29.08	29.12	29.06	29.12	29.12	0.43%	200,384
Sep 16, 2026	29.00	29.07	28.98	29.00	29.00	0.03%	1,340,443
Sep 15, 2026	28.96	28.99	28.95	28.99	28.99	-0.02%	562,902
Sep 14, 2026	28.99	29.05	28.96	28.99	28.99	-0.10%	319,246
Sep 11, 2026	29.10	29.11	29.02	29.02	29.02	-0.27%	235,103
Sep 10, 2026	29.15	29.19	29.09	29.10	29.10	-0.58%	290,227
Sep 9, 2026	29.30	29.32	29.24	29.27	29.27	-0.14%	265,752
Sep 8, 2026	29.40	29.40	29.27	29.31	29.31	-0.09%	373,439
Sep 4, 2026	29.32	29.35	29.32	29.34	29.34	0.12%	153,383
Sep 3, 2026	29.34	29.37	29.30	29.30	29.30	0.05%	138,541
Sep 2, 2026	29.27	29.30	29.24	29.29	29.29	-	161,449
Sep 1, 2026	29.29	29.35	29.25	29.29	29.29	-0.21%	454,117
Aug 31, 2026	29.47	29.48	29.43	29.46	29.35	-0.17%	158,345
Aug 28, 2026	29.58	29.61	29.51	29.51	29.40	-0.32%	1,102,097
Aug 27, 2026	29.61	29.62	29.59	29.61	29.49	-0.05%	273,277
Aug 26, 2026	29.61	29.62	29.58	29.62	29.51	-0.05%	152,483
Aug 25, 2026	29.57	29.65	29.54	29.64	29.52	0.46%	218,603
Aug 24, 2026	29.48	29.54	29.48	29.50	29.39	0.10%	160,789
Aug 21, 2026	29.47	29.48	29.44	29.47	29.36	-0.10%	129,184
Aug 20, 2026	29.50	29.54	29.48	29.50	29.39	-0.20%	131,348
Aug 19, 2026	29.56	29.58	29.51	29.56	29.45	0.39%	757,009
Aug 18, 2026	29.39	29.46	29.39	29.45	29.33	0.05%	140,011
Aug 17, 2026	29.47	29.48	29.41	29.43	29.32	-0.20%	132,756
Aug 14, 2026	29.54	29.55	29.47	29.49	29.38	-0.14%	126,967
Aug 13, 2026	29.54	29.61	29.51	29.53	29.42	0.31%	192,771
Aug 12, 2026	29.48	29.49	29.44	29.44	29.33	0.04%	122,613
Aug 11, 2026	29.42	29.45	29.42	29.43	29.31	0.10%	195,964
Aug 10, 2026	29.48	29.49	29.39	29.40	29.29	-0.34%	255,346
Aug 7, 2026	29.54	29.54	29.44	29.50	29.39	0.03%	377,450
Aug 6, 2026	29.67	29.67	29.47	29.49	29.38	-0.27%	132,477
Aug 5, 2026	29.53	29.57	29.53	29.57	29.46	0.15%	237,398
Aug 4, 2026	29.53	29.55	29.48	29.53	29.41	0.46%	244,232
Aug 3, 2026	29.39	29.44	29.38	29.39	29.28	0.10%	390,693
Jul 31, 2026	29.51	29.51	29.44	29.48	29.25	-0.15%	129,616
Jul 30, 2026	29.53	29.55	29.50	29.53	29.29	0.08%	90,439
Jul 29, 2026	29.62	29.63	29.50	29.50	29.27	-0.41%	236,038
Jul 28, 2026	29.58	29.66	29.58	29.62	29.39	0.17%	111,551
Jul 27, 2026	29.57	29.58	29.55	29.57	29.34	0.27%	249,470
Jul 24, 2026	29.48	29.56	29.48	29.49	29.26	-0.03%	156,391
Jul 23, 2026	29.49	29.53	29.48	29.50	29.27	-0.14%	151,449
Jul 22, 2026	29.63	29.63	29.54	29.54	29.31	-0.25%	224,968
Jul 21, 2026	29.64	29.64	29.60	29.62	29.38	-0.29%	116,615
Jul 20, 2026	29.74	29.74	29.68	29.70	29.47	-0.17%	210,064
Jul 17, 2026	29.76	29.79	29.74	29.75	29.52	0.08%	296,825
Jul 16, 2026	29.68	29.74	29.67	29.73	29.49	0.12%	159,575
Jul 15, 2026	29.69	29.73	29.69	29.69	29.46	0.10%	3,703,871
Jul 14, 2026	29.66	29.71	29.64	29.66	29.43	0.17%	160,708
Jul 13, 2026	29.70	29.70	29.59	29.61	29.38	-0.30%	392,679
Jul 10, 2026	29.73	29.73	29.68	29.70	29.47	-	477,291