Skip to main content
logo
Bitwise CRCL Option Income Strategy ETF (ICRC)
NYSEARCA: ICRC · Real-Time Price · USD
26.47
-0.49 (-1.83%)
Apr 23, 2026, 4:00 PM EDT - Market closed

ICRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202626.7226.7226.4726.4726.47-1.83%230
Apr 22, 202626.3026.9626.3026.9626.965.13%426
Apr 21, 202626.1526.1525.6525.6525.65-5.83%333
Apr 20, 202627.2327.2327.2327.2327.230.88%49
Apr 17, 202627.0627.0627.0027.0027.000.07%1,373
Apr 16, 202626.9627.0326.9626.9826.980.34%2,315
Apr 15, 202626.8126.8826.8126.8826.880.11%251
Apr 14, 202626.8526.8526.8526.8526.852.42%41
Apr 13, 202624.3926.2224.3926.2226.227.04%1,618
Apr 10, 202624.3224.6024.3224.5024.493.10%1,970
Apr 9, 202623.7623.7623.7623.7623.76-8.76%368
Apr 8, 202626.0426.0426.0426.0426.040.79%328
Apr 7, 202625.1625.8425.1625.8425.841.23%335
Apr 6, 202625.3325.5225.3325.5225.522.77%457
Apr 2, 202623.4624.8323.4624.8324.83-0.76%890
Apr 1, 202625.6625.6625.0225.0225.02-3.51%5,677
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