Bitwise CRCL Option Income Strategy ETF (ICRC)
NYSEARCA: ICRC · Real-Time Price · USD
18.28
+0.57 (3.24%)
At close: Jul 15, 2026, 4:00 PM EDT
18.28
0.00 (0.00%)
After-hours: Jul 15, 2026, 4:10 PM EDT
ICRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 18.06 | 18.36 | 18.06 | 18.36 | - | 3.69% | 368 |
| Jul 14, 2026 | 17.51 | 17.71 | 17.51 | 17.71 | 17.70 | -0.05% | 145 |
| Jul 13, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.71 | -3.82% | 199 |
| Jul 10, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 4.04% | 129 |
| Jul 9, 2026 | 17.56 | 17.70 | 17.56 | 17.70 | 17.70 | -1.64% | 2,220 |
| Jul 8, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | -1.20% | 459 |
| Jul 7, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -4.36% | 139 |
| Jul 6, 2026 | 17.91 | 19.05 | 17.91 | 19.05 | 19.05 | 5.13% | 882 |
| Jul 2, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 3.00% | 65 |
| Jul 1, 2026 | 17.98 | 18.30 | 17.59 | 17.59 | 17.59 | -0.43% | 393 |
| Jun 30, 2026 | 18.32 | 18.32 | 17.67 | 17.67 | 17.67 | -14.03% | 163 |
| Jun 29, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 2.79% | 205 |
| Jun 26, 2026 | 19.85 | 20.09 | 19.85 | 19.99 | 19.99 | 5.50% | 1,123 |
| Jun 25, 2026 | 19.69 | 19.69 | 19.32 | 19.32 | 18.95 | -2.70% | 302 |
| Jun 24, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.48 | -4.04% | 122 |
| Jun 23, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.30 | -3.44% | 65 |
| Jun 22, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.02 | -0.79% | 43 |
| Jun 18, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.19 | -0.56% | 135 |
| Jun 17, 2026 | 21.73 | 21.74 | 21.72 | 21.72 | 21.31 | 1.54% | 280 |
| Jun 16, 2026 | 21.45 | 21.62 | 21.39 | 21.39 | 20.98 | -2.98% | 693 |
| Jun 15, 2026 | 22.15 | 22.15 | 22.05 | 22.05 | 21.63 | 5.24% | 522 |
| Jun 12, 2026 | 21.13 | 21.20 | 20.95 | 20.95 | 20.55 | -3.94% | 710 |
| Jun 11, 2026 | 21.06 | 21.81 | 21.06 | 21.81 | 21.40 | 3.29% | 434 |
| Jun 10, 2026 | 21.37 | 21.37 | 21.12 | 21.12 | 20.71 | -1.19% | 2,059 |
| Jun 9, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 20.96 | -0.74% | 13 |
| Jun 8, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.12 | 1.95% | 72 |
| Jun 5, 2026 | 22.81 | 22.81 | 21.12 | 21.12 | 20.72 | -10.30% | 154 |
| Jun 4, 2026 | 23.43 | 23.54 | 23.43 | 23.54 | 23.09 | 0.44% | 151 |
| Jun 3, 2026 | 25.29 | 25.29 | 23.44 | 23.44 | 22.99 | -8.76% | 656 |
| Jun 2, 2026 | 25.55 | 25.69 | 25.55 | 25.69 | 25.20 | -3.24% | 1,106 |
| Jun 1, 2026 | 27.08 | 27.08 | 26.55 | 26.55 | 26.05 | -5.29% | 340 |
| May 29, 2026 | 27.19 | 28.04 | 27.19 | 28.04 | 27.50 | 2.80% | 240 |
| May 28, 2026 | 25.45 | 27.27 | 25.44 | 27.27 | 26.75 | 5.31% | 1,300 |
| May 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.40 | -1.75% | 238 |
| May 26, 2026 | 26.90 | 26.92 | 26.36 | 26.36 | 25.85 | -6.77% | 1,318 |
| May 22, 2026 | 28.75 | 28.75 | 28.27 | 28.27 | 27.73 | -1.10% | 406 |
| May 21, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 28.04 | 2.76% | 970 |
| May 20, 2026 | 28.40 | 28.53 | 28.40 | 28.52 | 27.29 | 0.39% | 277 |
| May 19, 2026 | 27.95 | 28.41 | 27.95 | 28.41 | 27.18 | 0.13% | 249 |
| May 18, 2026 | 27.69 | 28.37 | 27.69 | 28.37 | 27.14 | -1.27% | 571 |
| May 15, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 27.49 | -4.63% | 225 |
| May 14, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 28.83 | -1.38% | 43 |
| May 13, 2026 | 29.74 | 30.55 | 29.74 | 30.55 | 29.23 | 1.26% | 189 |
| May 12, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 28.86 | -3.21% | 122 |
| May 11, 2026 | 28.62 | 31.36 | 28.62 | 31.17 | 29.82 | 11.26% | 2,079 |
| May 8, 2026 | 27.89 | 28.01 | 27.89 | 28.01 | 26.80 | -0.57% | 592 |
| May 7, 2026 | 28.83 | 28.83 | 28.17 | 28.17 | 26.96 | -3.86% | 133 |
| May 6, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 28.04 | 2.56% | 69 |
| May 5, 2026 | 28.67 | 28.67 | 28.57 | 28.57 | 27.34 | -0.88% | 346 |
| May 4, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 27.58 | 8.52% | 57 |