Crystal Business System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	2.20	2.20	2.20	2.20	2.20	-1.79%	41,927
Jun 19, 2026	2.24	2.24	2.24	2.24	2.24	-1.75%	26,332
Jun 18, 2026	2.33	2.33	2.27	2.28	2.28	-4.20%	78,625
Jun 17, 2026	2.30	2.38	2.30	2.38	2.38	4.85%	88,162
Jun 16, 2026	2.26	2.27	2.21	2.27	2.27	4.61%	45,421
Jun 15, 2026	2.07	2.17	2.02	2.17	2.17	4.83%	48,875
Jun 12, 2026	1.98	2.07	1.98	2.07	2.07	4.55%	30,839
Jun 11, 2026	2.00	2.08	1.95	1.98	1.98	-1.49%	28,361
Jun 10, 2026	2.08	2.08	2.00	2.01	2.01	-3.37%	71,867
Jun 9, 2026	1.96	2.15	1.96	2.08	2.08	0.97%	78,700
Jun 8, 2026	2.05	2.09	2.05	2.06	2.06	-1.44%	27,675
Jun 5, 2026	2.04	2.10	2.04	2.09	2.09	2.45%	48,284
Jun 4, 2026	2.12	2.12	2.03	2.04	2.04	-3.77%	64,432
Jun 3, 2026	2.16	2.16	2.10	2.12	2.12	-1.85%	34,427
Jun 2, 2026	2.10	2.19	2.09	2.16	2.16	-1.82%	92,107
Jun 1, 2026	2.25	2.26	2.20	2.20	2.20	-4.76%	53,237
May 29, 2026	2.26	2.32	2.21	2.31	2.31	-0.43%	84,028
May 27, 2026	2.40	2.43	2.26	2.32	2.32	-1.69%	61,188
May 26, 2026	2.46	2.49	2.34	2.36	2.36	-4.07%	240,211
May 25, 2026	2.46	2.46	2.30	2.46	2.46	4.68%	252,015
May 22, 2026	2.35	2.35	2.35	2.35	2.35	4.91%	92,353
May 21, 2026	2.04	2.24	2.04	2.24	2.24	4.67%	104,094
May 20, 2026	2.14	2.14	2.14	2.14	2.14	-4.89%	48,083
May 19, 2026	2.25	2.25	2.25	2.25	2.25	-4.66%	37,644
May 18, 2026	2.36	2.36	2.36	2.36	2.36	-4.84%	43,371
May 15, 2026	2.48	2.48	2.48	2.48	2.48	-4.98%	27,595
May 14, 2026	2.61	2.63	2.61	2.61	2.61	-4.74%	45,387
May 13, 2026	2.74	2.74	2.74	2.74	2.74	-4.86%	130,893
May 12, 2026	3.28	3.47	2.88	2.88	2.88	-10.00%	757,129
May 11, 2026	3.03	3.33	2.81	3.20	3.20	15.11%	2,070,939
May 8, 2026	2.52	2.78	2.43	2.78	2.78	19.83%	958,847
May 7, 2026	2.32	2.32	2.20	2.32	2.32	19.59%	977,425
May 6, 2026	1.95	1.97	1.90	1.94	1.94	3.74%	146,443
May 5, 2026	1.97	1.98	1.70	1.87	1.87	-2.09%	162,292
May 4, 2026	2.12	2.17	1.68	1.91	1.91	-8.17%	218,889
Apr 30, 2026	2.18	2.18	2.00	2.08	2.08	-0.48%	40,376
Apr 29, 2026	2.07	2.15	2.06	2.09	2.09	-1.88%	10,985
Apr 28, 2026	2.24	2.24	1.81	2.13	2.13	0.47%	180,950
Apr 27, 2026	1.88	2.16	1.88	2.12	2.12	6.00%	89,817
Apr 24, 2026	2.05	2.05	1.85	2.00	2.00	-2.44%	38,286
Apr 23, 2026	2.11	2.20	2.02	2.05	2.05	-2.84%	46,450
Apr 22, 2026	2.13	2.13	2.04	2.11	2.11	-0.94%	23,227
Apr 21, 2026	2.11	2.18	2.04	2.13	2.13	-1.84%	47,998
Apr 20, 2026	2.37	2.37	2.01	2.17	2.17	8.50%	91,615
Apr 17, 2026	2.00	2.08	1.92	2.00	2.00	5.82%	116,099
Apr 16, 2026	1.84	1.92	1.80	1.89	1.89	3.85%	93,226
Apr 15, 2026	1.84	1.85	1.77	1.82	1.82	1.11%	68,817
Apr 13, 2026	1.87	1.92	1.74	1.80	1.80	-3.74%	65,673
Apr 10, 2026	1.81	1.90	1.80	1.87	1.87	3.31%	67,382
Apr 9, 2026	1.84	1.84	1.72	1.81	1.81	1.12%	27,254