Crystal Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	76.00	82.30	76.00	79.90	79.90	3.36%	914,950
Jan 21, 2026	77.50	78.90	76.00	77.30	77.30	0.13%	577,577
Jan 20, 2026	77.20	82.90	74.40	77.20	77.20	2.25%	1,368,003
Jan 19, 2026	76.00	79.00	74.50	75.50	75.50	-0.13%	728,487
Jan 18, 2026	69.00	75.60	68.20	75.60	75.60	9.88%	1,205,275
Jan 15, 2026	68.80	70.60	68.40	68.80	68.80	-0.72%	848,685
Jan 14, 2026	69.30	70.50	66.90	69.30	69.30	2.36%	862,748
Jan 13, 2026	65.10	69.70	65.10	67.70	67.70	3.99%	1,254,812
Jan 12, 2026	61.90	65.70	61.60	65.10	65.10	5.68%	1,263,015
Jan 11, 2026	61.50	62.00	60.50	61.60	61.60	0.33%	664,244
Jan 8, 2026	61.40	62.80	61.10	61.40	61.40	-0.65%	622,599
Jan 7, 2026	59.20	62.00	59.20	61.80	61.80	3.34%	617,942
Jan 6, 2026	62.00	62.00	58.90	59.80	59.80	-2.61%	893,339
Jan 5, 2026	58.60	61.90	58.60	61.40	61.40	5.50%	1,380,303
Jan 4, 2026	56.90	58.70	56.40	58.20	58.20	2.28%	735,069
Jan 1, 2026	56.90	58.10	56.60	56.90	56.90	-0.52%	339,804
Dec 30, 2025	55.50	58.40	55.50	57.20	57.20	2.33%	691,231
Dec 29, 2025	54.80	56.60	54.70	55.90	55.90	2.01%	544,483
Dec 28, 2025	54.20	55.40	54.20	54.80	54.80	1.11%	375,505
Dec 24, 2025	54.00	54.70	53.80	54.20	54.20	0.56%	445,715
Dec 23, 2025	53.90	54.50	53.50	53.90	53.90	0.56%	661,034
Dec 22, 2025	53.60	54.20	52.00	53.60	53.60	4.48%	652,388
Dec 21, 2025	50.80	52.30	48.60	51.30	51.30	1.99%	249,330
Dec 18, 2025	50.30	51.30	49.50	50.30	50.30	-1.18%	294,019
Dec 17, 2025	52.50	53.20	50.60	50.90	50.90	-2.68%	273,423
Dec 15, 2025	52.60	53.70	51.80	52.30	52.30	-0.57%	463,260
Dec 14, 2025	54.00	54.50	51.90	52.60	52.60	0.19%	459,584
Dec 11, 2025	52.50	52.90	51.10	52.50	52.50	2.54%	461,068
Dec 10, 2025	51.20	53.10	50.80	51.20	51.20	-0.97%	457,666
Dec 9, 2025	49.10	51.90	49.10	51.70	51.70	5.51%	325,749
Dec 8, 2025	48.70	49.50	48.70	49.00	49.00	1.87%	92,462
Dec 7, 2025	47.60	49.10	47.50	48.10	48.10	-0.21%	132,725
Dec 4, 2025	48.20	49.60	47.80	48.20	48.20	-2.43%	189,858
Dec 3, 2025	49.40	51.30	49.00	49.40	49.40	-1.20%	289,447
Dec 2, 2025	49.00	50.40	48.20	50.00	50.00	4.17%	275,115
Dec 1, 2025	48.00	49.70	47.60	48.00	48.00	-2.64%	273,054
Nov 30, 2025	51.60	51.80	48.30	49.30	49.30	-4.09%	369,863
Nov 27, 2025	51.40	52.70	51.30	51.40	51.40	0.39%	353,965
Nov 26, 2025	51.20	52.00	47.90	51.20	51.20	6.00%	667,210
Nov 25, 2025	48.50	49.70	48.00	48.30	48.30	-	432,048
Nov 24, 2025	47.00	48.70	46.70	48.30	48.30	3.65%	353,419
Nov 23, 2025	45.10	46.90	44.00	46.60	46.60	2.87%	217,686
Nov 20, 2025	47.30	47.50	45.00	45.30	45.30	-3.82%	282,944
Nov 19, 2025	46.60	47.60	46.00	47.10	47.10	1.73%	195,486
Nov 18, 2025	45.80	47.40	45.50	46.30	46.30	1.76%	327,196
Nov 17, 2025	44.80	46.00	43.80	45.50	45.50	2.94%	203,386
Nov 16, 2025	42.50	45.00	41.50	44.20	44.20	4.74%	183,281
Nov 13, 2025	45.50	45.50	40.90	42.20	42.20	-6.64%	204,698
Nov 12, 2025	46.60	47.50	44.90	45.20	45.20	-3.42%	125,712
Nov 11, 2025	47.70	48.80	46.20	46.80	46.80	-1.89%	221,524