Skip to main content
logo
Bitwise CRCL Option Income Strategy ETF (ICRC)
NYSEARCA: ICRC · Real-Time Price · USD
25.02
-0.91 (-3.51%)
At close: Apr 1, 2026, 4:00 PM EDT
25.02
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT

ICRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202625.8526.5024.9925.00--3.58%5,673
Mar 31, 202624.9025.9324.8925.9325.935.35%1,138
Mar 30, 202625.4325.5124.5424.6124.61-2.74%1,381
Mar 27, 202626.0226.0225.3025.3125.31-7.00%1,825
Mar 26, 202627.9028.3327.2127.2126.48-3.89%1,276
Mar 25, 202628.9928.9928.2928.3127.552.04%808
Mar 24, 202631.0031.0027.6127.7527.00-14.31%6,211
Mar 23, 202632.1332.3831.7732.3831.510.75%1,728
Mar 20, 202632.6032.6932.1432.1431.28-1.05%1,619
Mar 19, 202632.2032.4831.9232.4831.61-1.33%965
Mar 18, 202632.7232.9232.7232.9232.040.15%1,771
Mar 17, 202632.1133.1032.1132.8731.992.40%908
Mar 16, 202631.1632.2331.1632.1031.246.05%543
Mar 13, 202630.9430.9430.1830.2729.461.39%667
Mar 12, 202630.0230.3529.8529.8529.050.53%504
Mar 11, 202629.8630.0429.7029.7028.90-2.77%593
Mar 10, 202630.3230.6530.3230.5429.722.27%786
Mar 9, 202629.8629.8629.8629.8629.075.45%3,188
Mar 6, 202628.3528.3528.3228.3227.56-1.67%615
Mar 5, 202629.2329.2328.6728.8028.030.70%3,211
Mar 4, 202628.1328.6028.1328.6027.842.41%600
Mar 3, 202626.7428.1926.7427.9327.181.36%6,494
Mar 2, 202625.6327.5625.6227.5626.8210.53%1,644
Feb 27, 202624.9225.0724.4624.9324.27-7.04%2,600
Feb 26, 202626.8926.9226.7326.8224.870.13%2,483
Feb 25, 202626.3226.8026.2826.7924.8411.63%3,091
Feb 24, 202623.9023.9923.8323.9922.250.60%1,199
Feb 23, 202623.9923.9923.6223.8522.12-2.17%1,041
Feb 20, 202624.6424.8624.3824.3822.611.83%2,472
Feb 19, 202623.9523.9523.8023.9422.20-0.71%758
Feb 18, 202623.8424.1723.8424.1222.362.03%1,306
Feb 17, 202623.0723.6423.0723.6421.922.34%1,001
Feb 13, 202622.9623.2522.9623.1021.424.75%842
Feb 12, 202621.7422.0521.7422.0520.44-1.26%564
Feb 11, 202622.2222.3322.1522.3320.71-2.11%531
Feb 10, 202623.0723.0722.8122.8121.150.23%637
Feb 9, 202622.0122.9422.0122.7621.103.35%690
Feb 6, 202621.4122.0221.1922.0220.4211.50%2,675
Feb 5, 202621.0121.0119.7519.7518.31-6.63%1,933
Feb 4, 202621.4621.5020.3121.1519.61-1.94%1,379
Feb 3, 202621.8021.8020.8321.5720.00-3.58%2,867
Feb 2, 202623.1023.1022.3722.3720.74-5.42%3,420
Jan 30, 202623.9123.9123.6623.6621.93-4.78%866
Jan 29, 202624.9024.9024.8424.8423.03-5.40%626
Jan 28, 202626.2226.2625.9726.2624.353.37%1,334
Jan 27, 202625.1925.5425.1525.4023.55-1.11%2,108
Jan 26, 202625.3125.6925.3125.6923.820.17%1,429
Jan 23, 202625.5125.8725.4425.6523.78-6.17%3,006
Jan 22, 202627.8627.8627.3327.3323.79-2.15%1,319
Jan 21, 202628.1828.2927.2727.9324.310.21%2,343