Skip to main content
logo
GraniteShares YieldBOOST CRCL ETF (CRY)
NASDAQ: CRY · Real-Time Price · USD
16.88
+0.03 (0.18%)
At close: Sep 18, 2026, 4:00 PM EDT
16.92
+0.04 (0.21%)
After-hours: Sep 18, 2026, 4:15 PM EDT

CRY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202616.8716.9416.8216.9216.921.99%4,707
Sep 17, 202616.8516.9216.8116.8516.580.18%16,339
Sep 16, 202616.9016.9016.8216.8216.55-0.76%8,816
Sep 15, 202617.0317.0916.9516.9516.68-3.14%3,489
Sep 14, 202616.9317.5016.9317.5017.223.39%3,093
Sep 11, 202616.9317.1316.9116.9316.66-0.13%3,171
Sep 10, 202617.3217.3217.2317.2316.68-0.76%7,996
Sep 9, 202617.4717.5317.3717.3716.81-0.80%1,187
Sep 8, 202617.5417.5417.4417.5116.940.20%24,883
Sep 4, 202617.4017.5617.3517.4716.91-0.10%9,543
Sep 3, 202617.6417.8117.6417.7716.922.98%31,517
Sep 2, 202617.2717.2717.2317.2516.43-0.38%9,091
Sep 1, 202617.4917.4917.2617.3216.50-1.45%3,826
Aug 31, 202617.4217.5817.4017.5716.741.62%6,790
Aug 28, 202617.3917.4817.2217.2916.47-0.84%17,691
Aug 27, 202617.5817.7917.5817.7216.611.12%18,776
Aug 26, 202617.6817.6817.4517.5316.43-0.17%3,681
Aug 25, 202617.3217.6117.3217.5616.460.89%5,538
Aug 24, 202617.4817.4817.3917.4016.31-0.20%2,543
Aug 21, 202617.4217.4617.3917.4416.340.26%13,528
Aug 20, 202617.6617.7117.6517.6816.300.71%6,284
Aug 19, 202617.5317.6317.5317.5516.191.57%10,467
Aug 18, 202617.3617.3617.2817.2815.94-0.76%3,770
Aug 17, 202617.4117.4317.3817.4116.060.20%2,113
Aug 14, 202617.3517.4217.3417.3816.02-0.10%26,034
Aug 13, 202617.5717.7017.5717.6716.040.66%10,282
Aug 12, 202617.4619.1017.4617.5515.940.26%18,442
Aug 11, 202617.3917.5117.3917.5115.891.01%835
Aug 10, 202617.2917.3717.2817.3315.74-0.03%5,119
Aug 7, 202617.2117.3417.2117.3415.740.49%5,152
Aug 6, 202617.3317.5817.3117.5315.660.59%9,877
Aug 5, 202617.3117.4217.2717.4215.570.29%3,018
Aug 4, 202617.3017.4317.3017.3715.530.13%3,339
Aug 3, 202617.4117.4317.3517.3515.51-1.83%13,412
Jul 31, 202617.5617.6917.3617.6715.80-0.62%11,895
Jul 30, 202617.9418.1317.8918.1015.901.34%26,828
Jul 29, 202618.0018.0217.8617.8615.69-0.81%1,385
Jul 28, 202617.9818.0817.9818.0015.81-0.65%7,002
Jul 27, 202617.9318.1217.6618.1215.922.84%8,585
Jul 24, 202617.5617.6517.4617.6215.480.11%23,267
Jul 23, 202618.0318.1317.9117.9415.46-1.11%33,569
Jul 22, 202618.1318.1418.1318.1415.63-0.87%810
Jul 21, 202618.2818.3318.2618.3015.770.94%5,204
Jul 20, 202617.8118.1317.8018.1315.622.66%3,764
Jul 17, 202617.6517.6617.5117.6615.22-0.25%4,179
Jul 16, 202618.1618.2418.0318.0315.26-1.63%5,213
Jul 15, 202618.2918.4318.2618.3315.510.77%4,331
Jul 14, 202618.2018.2218.1018.1915.39-0.51%19,918
Jul 13, 202618.4318.5218.2418.2815.47-2.29%9,748
Jul 10, 202619.0019.1218.7018.7115.831.51%40,206