Skip to main content
logo
Bitwise CRCL Option Income Strategy ETF (ICRC)
NYSEARCA: ICRC · Real-Time Price · USD
23.54
+0.10 (0.44%)
At close: Jun 4, 2026, 4:00 PM EDT
23.43
-0.11 (-0.48%)
After-hours: Jun 4, 2026, 8:00 PM EDT

ICRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202623.4323.5423.4323.5423.540.44%151
Jun 3, 202625.2925.2923.4423.4423.44-8.76%656
Jun 2, 202625.5525.6925.5525.6925.69-3.24%1,106
Jun 1, 202627.0827.0826.5526.5526.55-5.29%340
May 29, 202627.1928.0427.1928.0428.032.80%240
May 28, 202625.4527.2725.4427.2727.275.31%1,300
May 27, 202625.9025.9025.9025.9025.89-1.75%238
May 26, 202626.9026.9226.3626.3626.36-6.77%1,317
May 22, 202628.7528.7528.2728.2728.27-1.10%406
May 21, 202629.3129.3129.3129.3128.582.76%970
May 20, 202628.4028.5328.4028.5227.820.39%277
May 19, 202627.9528.4127.9528.4127.710.13%249
May 18, 202627.6928.3727.6928.3727.67-1.27%571
May 15, 202628.7328.7328.7328.7328.03-4.63%225
May 14, 202630.1330.1330.1330.1329.39-1.38%43
May 13, 202629.7430.5529.7430.5529.801.26%189
May 12, 202630.1730.1730.1730.1729.43-3.21%122
May 11, 202628.6231.3628.6231.1730.4011.26%2,079
May 8, 202627.8928.0127.8928.0127.32-0.57%592
May 7, 202628.8328.8328.1728.1727.48-3.86%133
May 6, 202629.3029.3029.3029.3028.582.56%69
May 5, 202628.6728.6728.5728.5727.87-0.88%346
May 4, 202628.8328.8328.8328.8328.128.52%57
May 1, 202626.4026.5626.4026.5625.917.95%311
Apr 30, 202624.6124.6124.6124.6124.00-3.94%134
Apr 29, 202624.8425.6224.8125.6224.991.46%4,635
Apr 28, 202624.9925.2524.9925.2524.63-0.36%1,072
Apr 27, 202625.7625.9325.3425.3424.71-2.92%4,159
Apr 24, 202626.2226.2425.8926.1025.46-0.11%2,440
Apr 23, 202626.7226.7226.4726.4725.49-1.83%840
Apr 22, 202626.3026.9626.3026.9625.965.13%426
Apr 21, 202626.1526.1525.6525.6524.69-5.83%338
Apr 20, 202627.2327.2327.2327.2326.220.88%53
Apr 17, 202627.0627.0627.0027.0025.990.07%1,373
Apr 16, 202626.9627.0326.9626.9825.970.34%2,315
Apr 15, 202626.8126.8826.8126.8825.890.11%254
Apr 14, 202626.8526.8526.8526.8525.862.42%41
Apr 13, 202624.3926.2224.3926.2225.257.04%1,618
Apr 10, 202624.3224.6024.3224.5023.593.10%1,970
Apr 9, 202623.7623.7623.7623.7622.88-8.76%368
Apr 8, 202626.0426.0426.0426.0425.070.78%328
Apr 7, 202625.1625.8425.1625.8424.881.23%353
Apr 6, 202625.3325.5225.3325.5224.572.78%457
Apr 2, 202623.4624.8323.4624.8323.91-0.75%890
Apr 1, 202625.6625.6625.0225.0224.09-3.51%5,677
Mar 31, 202624.9025.9324.8925.9324.975.35%1,139
Mar 30, 202625.4325.5124.5424.6123.70-2.74%1,381
Mar 27, 202626.0226.0225.3025.3124.37-4.45%1,825
Mar 26, 202627.9028.3327.2127.2125.50-3.89%1,276
Mar 25, 202628.9928.9928.2928.3126.532.04%808