GraniteShares YieldBOOST CRCL ETF (CRY)
NASDAQ: CRY · Real-Time Price · USD
17.56
+0.27 (1.54%)
Aug 31, 2026, 1:28 PM EDT - Market open
CRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 17.42 | 17.58 | 17.40 | 17.63 | - | 1.97% | 6,526 |
| Aug 28, 2026 | 17.39 | 17.48 | 17.22 | 17.29 | 17.29 | -0.84% | 17,691 |
| Aug 27, 2026 | 17.58 | 17.79 | 17.58 | 17.72 | 17.44 | 1.12% | 18,776 |
| Aug 26, 2026 | 17.68 | 17.68 | 17.45 | 17.53 | 17.24 | -0.17% | 3,681 |
| Aug 25, 2026 | 17.32 | 17.61 | 17.32 | 17.56 | 17.27 | 0.89% | 5,538 |
| Aug 24, 2026 | 17.48 | 17.48 | 17.39 | 17.40 | 17.12 | -0.20% | 2,543 |
| Aug 21, 2026 | 17.42 | 17.46 | 17.39 | 17.44 | 17.15 | 0.26% | 13,528 |
| Aug 20, 2026 | 17.66 | 17.71 | 17.65 | 17.68 | 17.11 | 0.71% | 6,284 |
| Aug 19, 2026 | 17.53 | 17.63 | 17.53 | 17.55 | 16.99 | 1.57% | 10,467 |
| Aug 18, 2026 | 17.36 | 17.36 | 17.28 | 17.28 | 16.73 | -0.76% | 3,770 |
| Aug 17, 2026 | 17.41 | 17.43 | 17.38 | 17.41 | 16.85 | 0.20% | 2,113 |
| Aug 14, 2026 | 17.35 | 17.42 | 17.34 | 17.38 | 16.82 | -0.10% | 26,034 |
| Aug 13, 2026 | 17.57 | 17.70 | 17.57 | 17.67 | 16.84 | 0.66% | 10,282 |
| Aug 12, 2026 | 17.46 | 19.10 | 17.46 | 17.55 | 16.73 | 0.26% | 18,442 |
| Aug 11, 2026 | 17.39 | 17.51 | 17.39 | 17.51 | 16.68 | 1.01% | 835 |
| Aug 10, 2026 | 17.29 | 17.37 | 17.28 | 17.33 | 16.52 | -0.03% | 5,119 |
| Aug 7, 2026 | 17.21 | 17.34 | 17.21 | 17.34 | 16.52 | 0.49% | 5,152 |
| Aug 6, 2026 | 17.33 | 17.58 | 17.31 | 17.53 | 16.44 | 0.59% | 9,877 |
| Aug 5, 2026 | 17.31 | 17.42 | 17.27 | 17.42 | 16.35 | 0.29% | 3,018 |
| Aug 4, 2026 | 17.30 | 17.43 | 17.30 | 17.37 | 16.30 | 0.13% | 3,339 |
| Aug 3, 2026 | 17.41 | 17.43 | 17.35 | 17.35 | 16.28 | -1.83% | 13,412 |
| Jul 31, 2026 | 17.56 | 17.69 | 17.36 | 17.67 | 16.58 | -0.62% | 11,895 |
| Jul 30, 2026 | 17.94 | 18.13 | 17.89 | 18.10 | 16.68 | 1.34% | 26,828 |
| Jul 29, 2026 | 18.00 | 18.02 | 17.86 | 17.86 | 16.46 | -0.81% | 1,385 |
| Jul 28, 2026 | 17.98 | 18.08 | 17.98 | 18.00 | 16.60 | -0.65% | 7,002 |
| Jul 27, 2026 | 17.93 | 18.12 | 17.66 | 18.12 | 16.71 | 2.84% | 8,585 |
| Jul 24, 2026 | 17.56 | 17.65 | 17.46 | 17.62 | 16.25 | 0.11% | 23,267 |
| Jul 23, 2026 | 18.03 | 18.13 | 17.91 | 17.94 | 16.23 | -1.11% | 33,569 |
| Jul 22, 2026 | 18.13 | 18.14 | 18.13 | 18.14 | 16.41 | -0.87% | 810 |
| Jul 21, 2026 | 18.28 | 18.33 | 18.26 | 18.30 | 16.55 | 0.94% | 5,204 |
| Jul 20, 2026 | 17.81 | 18.13 | 17.80 | 18.13 | 16.40 | 2.66% | 3,764 |
| Jul 17, 2026 | 17.65 | 17.66 | 17.51 | 17.66 | 15.98 | -0.25% | 4,179 |
| Jul 16, 2026 | 18.16 | 18.24 | 18.03 | 18.03 | 16.01 | -1.63% | 5,213 |
| Jul 15, 2026 | 18.29 | 18.43 | 18.26 | 18.33 | 16.28 | 0.77% | 4,331 |
| Jul 14, 2026 | 18.20 | 18.22 | 18.10 | 18.19 | 16.15 | -0.51% | 19,918 |
| Jul 13, 2026 | 18.43 | 18.52 | 18.24 | 18.28 | 16.24 | -2.29% | 9,748 |
| Jul 10, 2026 | 19.00 | 19.12 | 18.70 | 18.71 | 16.62 | 1.51% | 40,206 |
| Jul 9, 2026 | 18.82 | 18.91 | 18.67 | 18.76 | 16.37 | -0.66% | 14,523 |
| Jul 8, 2026 | 18.88 | 18.88 | 18.76 | 18.88 | 16.48 | -0.24% | 3,944 |
| Jul 7, 2026 | 19.08 | 19.08 | 18.93 | 18.93 | 16.52 | -1.33% | 4,476 |
| Jul 6, 2026 | 18.92 | 19.21 | 18.86 | 19.19 | 16.74 | 0.03% | 4,914 |
| Jul 2, 2026 | 19.20 | 19.25 | 19.18 | 19.18 | 16.74 | -0.03% | 2,012 |
| Jul 1, 2026 | 19.52 | 19.60 | 19.52 | 19.54 | 16.74 | -0.31% | 6,373 |
| Jun 30, 2026 | 19.88 | 19.88 | 19.52 | 19.60 | 16.80 | -3.34% | 7,127 |
| Jun 29, 2026 | 20.40 | 20.40 | 20.24 | 20.28 | 17.38 | -0.65% | 4,154 |
| Jun 26, 2026 | 20.40 | 20.47 | 20.40 | 20.41 | 17.49 | 0.41% | 5,038 |
| Jun 25, 2026 | 20.79 | 20.79 | 20.70 | 20.71 | 17.42 | -0.41% | 1,524 |
| Jun 24, 2026 | 20.94 | 20.94 | 20.73 | 20.79 | 17.49 | -1.26% | 11,395 |
| Jun 23, 2026 | 21.13 | 21.16 | 21.06 | 21.06 | 17.71 | -1.36% | 2,548 |
| Jun 22, 2026 | 22.13 | 22.23 | 21.35 | 21.35 | 17.96 | -1.48% | 5,202 |