GraniteShares YieldBOOST CRCL ETF (CRY)
NASDAQ: CRY · Real-Time Price · USD
24.65
-0.05 (-0.19%)
At close: May 19, 2026, 4:00 PM EDT
24.69
+0.04 (0.15%)
After-hours: May 19, 2026, 4:15 PM EDT
CRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 24.69 | 24.69 | 24.65 | 24.69 | 24.69 | -0.04% | 240 |
| May 18, 2026 | 24.67 | 24.70 | 24.67 | 24.70 | 24.70 | -0.18% | 403 |
| May 15, 2026 | 24.84 | 24.84 | 24.75 | 24.75 | 24.75 | -3.45% | 3,451 |
| May 14, 2026 | 25.71 | 25.71 | 25.57 | 25.63 | 25.63 | -0.60% | 4,466 |
| May 13, 2026 | 25.52 | 25.84 | 25.52 | 25.79 | 25.79 | 0.40% | 922 |
| May 12, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.94% | 125 |
| May 11, 2026 | 24.73 | 25.93 | 24.11 | 25.93 | 25.93 | 5.85% | 6,423 |
| May 8, 2026 | 24.48 | 24.50 | 24.37 | 24.49 | 24.49 | -2.44% | 1,371 |
| May 7, 2026 | 25.45 | 25.45 | 25.00 | 25.10 | 24.63 | -1.74% | 3,167 |
| May 6, 2026 | 25.48 | 25.55 | 25.47 | 25.55 | 25.06 | 1.42% | 1,425 |
| May 5, 2026 | 25.28 | 25.28 | 25.19 | 25.19 | 24.71 | -1.02% | 231 |
| May 4, 2026 | 25.48 | 25.49 | 25.45 | 25.45 | 24.97 | 1.58% | 1,325 |
| May 1, 2026 | 24.68 | 25.06 | 24.68 | 25.06 | 24.58 | 1.45% | 1,862 |
| Apr 30, 2026 | 24.77 | 24.77 | 24.70 | 24.70 | 23.78 | -1.63% | 1,707 |
| Apr 29, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.17 | 0.59% | 38 |