CRUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.93	29.96	29.90	29.90	29.90	0.03%	217,125
Jun 17, 2026	29.95	29.98	29.89	29.89	29.89	-0.27%	208,288
Jun 16, 2026	29.95	30.03	29.92	29.97	29.97	0.23%	229,532
Jun 15, 2026	29.95	29.95	29.89	29.90	29.90	0.07%	136,355
Jun 12, 2026	29.86	29.89	29.84	29.88	29.88	0.07%	195,305
Jun 11, 2026	29.80	29.87	29.73	29.86	29.86	0.40%	153,237
Jun 10, 2026	29.77	29.79	29.73	29.74	29.74	-	171,536
Jun 9, 2026	29.73	29.76	29.71	29.74	29.74	0.24%	155,416
Jun 8, 2026	29.74	29.75	29.67	29.67	29.67	-0.24%	100,881
Jun 5, 2026	29.77	29.77	29.73	29.74	29.74	-0.20%	208,489
Jun 4, 2026	29.81	29.82	29.80	29.80	29.80	0.03%	102,277
Jun 3, 2026	29.80	29.81	29.77	29.79	29.79	-0.13%	186,548
Jun 2, 2026	29.87	29.87	29.81	29.83	29.83	0.03%	146,930
Jun 1, 2026	29.76	29.84	29.74	29.82	29.82	0.05%	141,452
May 29, 2026	29.95	29.97	29.93	29.93	29.81	0.07%	82,574
May 28, 2026	29.89	29.93	29.86	29.91	29.79	0.17%	372,997
May 27, 2026	29.86	29.90	29.86	29.86	29.74	0.09%	122,701
May 26, 2026	29.86	29.86	29.82	29.83	29.71	0.21%	173,955
May 22, 2026	29.81	29.81	29.71	29.77	29.65	0.03%	151,858
May 21, 2026	29.70	29.78	29.66	29.76	29.64	0.27%	276,394
May 20, 2026	29.57	29.70	29.56	29.68	29.56	0.37%	251,787
May 19, 2026	29.57	29.62	29.54	29.57	29.45	-0.30%	202,566
May 18, 2026	29.71	29.72	29.62	29.66	29.54	-0.13%	149,923
May 15, 2026	29.74	29.75	29.69	29.70	29.58	-0.54%	270,519
May 14, 2026	29.92	29.95	29.86	29.86	29.74	-0.05%	146,273
May 13, 2026	29.87	29.89	29.83	29.88	29.75	-0.05%	243,193
May 12, 2026	29.93	29.93	29.87	29.89	29.77	-0.29%	151,673
May 11, 2026	30.05	30.05	29.97	29.98	29.85	-0.20%	188,011
May 8, 2026	30.08	30.08	30.00	30.04	29.91	0.29%	666,030
May 7, 2026	30.06	30.07	29.94	29.95	29.83	-0.22%	231,411
May 6, 2026	29.98	30.05	29.98	30.02	29.90	0.38%	120,270
May 5, 2026	29.93	30.00	29.86	29.91	29.78	0.15%	2,186,145
May 4, 2026	29.95	29.95	29.82	29.86	29.74	-0.30%	127,865
May 1, 2026	29.93	30.00	29.92	29.95	29.83	0.10%	98,526
Apr 30, 2026	30.07	30.08	30.03	30.06	29.80	0.12%	2,638,596
Apr 29, 2026	30.07	30.17	29.99	30.03	29.76	-0.41%	261,683
Apr 28, 2026	30.15	30.20	30.11	30.15	29.88	-0.07%	676,037
Apr 27, 2026	30.25	30.25	30.13	30.17	29.90	-0.06%	123,648
Apr 24, 2026	30.16	30.24	29.99	30.19	29.92	0.20%	380,954
Apr 23, 2026	30.20	30.20	30.08	30.13	29.87	-0.10%	97,791
Apr 22, 2026	30.21	30.21	30.16	30.16	29.89	-0.07%	84,773
Apr 21, 2026	30.21	30.24	30.08	30.18	29.91	-0.30%	652,985
Apr 20, 2026	30.28	30.29	30.24	30.27	30.00	0.10%	129,549
Apr 17, 2026	30.26	30.29	30.09	30.24	29.97	0.33%	255,063
Apr 16, 2026	30.21	30.21	30.11	30.14	29.88	-0.16%	157,802
Apr 15, 2026	30.17	30.19	30.16	30.19	29.92	-0.04%	110,448
Apr 14, 2026	30.16	30.22	30.02	30.20	29.94	0.24%	118,303
Apr 13, 2026	30.08	30.14	30.06	30.13	29.87	0.03%	94,727
Apr 10, 2026	30.16	30.16	29.99	30.12	29.86	-0.07%	102,981
Apr 9, 2026	30.13	30.17	29.99	30.14	29.87	0.12%	132,289