GraniteShares YieldBOOST CRCL ETF (CRY)
NASDAQ: CRY · Real-Time Price · USD
14.52
-0.62 (-4.09%)
At close: Oct 30, 2026, 4:00 PM EDT
14.24
-0.28 (-1.94%)
After-hours: Oct 30, 2026, 5:59 PM EDT
CRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14.52 | 14.60 | 14.47 | 14.52 | 14.52 | -2.53% | 21,750 |
| Oct 29, 2026 | 15.11 | 15.23 | 15.11 | 15.14 | 14.90 | -0.37% | 31,603 |
| Oct 28, 2026 | 15.20 | 15.20 | 15.08 | 15.19 | 14.95 | -0.02% | 12,724 |
| Oct 27, 2026 | 15.12 | 15.20 | 15.09 | 15.20 | 14.96 | 1.01% | 12,645 |
| Oct 26, 2026 | 14.99 | 15.10 | 14.90 | 15.04 | 14.81 | -0.99% | 12,176 |
| Oct 23, 2026 | 15.22 | 15.25 | 15.16 | 15.19 | 14.95 | -0.19% | 6,115 |
| Oct 22, 2026 | 15.42 | 15.48 | 15.40 | 15.48 | 14.98 | 0.10% | 26,393 |
| Oct 21, 2026 | 15.47 | 15.49 | 15.46 | 15.46 | 14.97 | 0.72% | 2,509 |
| Oct 20, 2026 | 15.24 | 15.37 | 15.24 | 15.35 | 14.86 | 0.65% | 3,129 |
| Oct 19, 2026 | 15.43 | 15.51 | 15.25 | 15.25 | 14.76 | -0.29% | 6,102 |
| Oct 16, 2026 | 15.52 | 15.64 | 15.17 | 15.30 | 14.81 | -1.74% | 9,538 |
| Oct 15, 2026 | 15.18 | 15.82 | 15.18 | 15.81 | 15.07 | 2.53% | 14,834 |
| Oct 14, 2026 | 15.54 | 15.54 | 15.34 | 15.42 | 14.70 | -1.51% | 5,625 |
| Oct 13, 2026 | 15.68 | 15.69 | 15.60 | 15.66 | 14.92 | -0.06% | 21,580 |
| Oct 12, 2026 | 15.62 | 15.71 | 15.61 | 15.67 | 14.93 | 0.35% | 5,572 |
| Oct 9, 2026 | 15.48 | 15.67 | 15.39 | 15.61 | 14.88 | 1.71% | 9,899 |
| Oct 8, 2026 | 15.50 | 15.62 | 15.49 | 15.60 | 14.63 | 0.26% | 9,664 |
| Oct 7, 2026 | 15.51 | 15.56 | 15.49 | 15.56 | 14.59 | -1.06% | 9,389 |
| Oct 6, 2026 | 15.73 | 15.77 | 15.71 | 15.73 | 14.75 | -0.01% | 7,586 |
| Oct 5, 2026 | 15.52 | 15.79 | 15.52 | 15.73 | 14.75 | 1.94% | 13,636 |
| Oct 2, 2026 | 15.76 | 15.95 | 15.43 | 15.43 | 14.47 | -1.12% | 7,339 |
| Oct 1, 2026 | 15.89 | 15.91 | 15.80 | 15.85 | 14.63 | 0.15% | 13,896 |
| Sep 30, 2026 | 16.00 | 16.00 | 15.80 | 15.83 | 14.61 | -0.32% | 8,523 |
| Sep 29, 2026 | 15.99 | 15.99 | 15.88 | 15.88 | 14.65 | -0.84% | 5,014 |
| Sep 28, 2026 | 16.07 | 16.12 | 15.99 | 16.02 | 14.78 | -1.35% | 12,056 |
| Sep 25, 2026 | 16.44 | 16.44 | 16.22 | 16.24 | 14.98 | -1.74% | 7,137 |
| Sep 24, 2026 | 16.92 | 16.92 | 16.70 | 16.80 | 15.25 | 0.47% | 15,827 |
| Sep 23, 2026 | 16.97 | 16.97 | 16.69 | 16.72 | 15.18 | -0.82% | 13,365 |
| Sep 22, 2026 | 16.87 | 16.88 | 16.75 | 16.86 | 15.30 | -0.45% | 5,558 |
| Sep 21, 2026 | 17.28 | 17.38 | 16.93 | 16.93 | 15.37 | 0.09% | 5,938 |
| Sep 18, 2026 | 16.87 | 16.94 | 16.82 | 16.92 | 15.36 | 1.99% | 4,707 |
| Sep 17, 2026 | 16.85 | 16.92 | 16.81 | 16.85 | 15.06 | 0.18% | 16,339 |
| Sep 16, 2026 | 16.90 | 16.90 | 16.82 | 16.82 | 15.03 | -0.76% | 8,816 |
| Sep 15, 2026 | 17.03 | 17.09 | 16.95 | 16.95 | 15.14 | -3.14% | 3,489 |
| Sep 14, 2026 | 16.93 | 17.50 | 16.93 | 17.50 | 15.64 | 3.39% | 3,093 |
| Sep 11, 2026 | 16.93 | 17.13 | 16.91 | 16.93 | 15.12 | -0.13% | 3,171 |
| Sep 10, 2026 | 17.32 | 17.32 | 17.23 | 17.23 | 15.14 | -0.76% | 7,996 |
| Sep 9, 2026 | 17.47 | 17.53 | 17.37 | 17.37 | 15.26 | -0.80% | 1,187 |
| Sep 8, 2026 | 17.54 | 17.54 | 17.44 | 17.51 | 15.38 | 0.20% | 24,883 |
| Sep 4, 2026 | 17.40 | 17.56 | 17.35 | 17.47 | 15.35 | -0.10% | 9,543 |
| Sep 3, 2026 | 17.64 | 17.81 | 17.64 | 17.77 | 15.36 | 2.98% | 31,517 |
| Sep 2, 2026 | 17.27 | 17.27 | 17.23 | 17.25 | 14.92 | -0.38% | 9,091 |
| Sep 1, 2026 | 17.49 | 17.49 | 17.26 | 17.32 | 14.98 | -1.45% | 3,826 |
| Aug 31, 2026 | 17.42 | 17.58 | 17.40 | 17.57 | 15.20 | 1.62% | 6,790 |
| Aug 28, 2026 | 17.39 | 17.48 | 17.22 | 17.29 | 14.95 | -0.84% | 17,691 |
| Aug 27, 2026 | 17.58 | 17.79 | 17.58 | 17.72 | 15.08 | 1.12% | 18,776 |
| Aug 26, 2026 | 17.68 | 17.68 | 17.45 | 17.53 | 14.91 | -0.17% | 3,681 |
| Aug 25, 2026 | 17.32 | 17.61 | 17.32 | 17.56 | 14.94 | 0.89% | 5,538 |
| Aug 24, 2026 | 17.48 | 17.48 | 17.39 | 17.40 | 14.81 | -0.20% | 2,543 |
| Aug 21, 2026 | 17.42 | 17.46 | 17.39 | 17.44 | 14.84 | 0.26% | 13,528 |