Crossject Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	1.74	1.74	1.68	1.69	1.69	-2.20%	79,990
Jul 10, 2026	1.67	1.75	1.64	1.72	1.72	4.48%	242,102
Jul 9, 2026	1.65	1.67	1.63	1.65	1.65	0.98%	67,644
Jul 8, 2026	1.67	1.67	1.63	1.63	1.63	-1.92%	129,686
Jul 7, 2026	1.71	1.77	1.56	1.67	1.67	-4.25%	606,861
Jul 6, 2026	1.78	1.80	1.70	1.74	1.74	-3.33%	210,355
Jul 3, 2026	1.80	1.82	1.78	1.80	1.80	0.67%	108,931
Jul 2, 2026	1.80	1.82	1.78	1.79	1.79	-0.45%	88,832
Jul 1, 2026	1.79	1.80	1.76	1.80	1.80	0.67%	203,636
Jun 30, 2026	1.84	1.84	1.78	1.78	1.78	-3.25%	272,088
Jun 29, 2026	1.85	1.87	1.84	1.84	1.84	0.66%	98,488
Jun 26, 2026	1.83	1.85	1.82	1.83	1.83	-0.54%	184,286
Jun 25, 2026	1.88	1.88	1.84	1.84	1.84	-0.97%	131,321
Jun 24, 2026	1.90	1.90	1.86	1.86	1.86	-1.06%	106,013
Jun 23, 2026	1.88	1.92	1.88	1.88	1.88	0.21%	156,468
Jun 22, 2026	1.91	1.92	1.87	1.88	1.88	-0.53%	241,512
Jun 19, 2026	1.92	1.92	1.88	1.89	1.89	-0.74%	88,928
Jun 18, 2026	1.91	1.94	1.88	1.90	1.90	0.21%	132,375
Jun 17, 2026	1.89	1.91	1.88	1.90	1.90	-0.11%	202,057
Jun 16, 2026	1.96	1.96	1.90	1.90	1.90	-1.45%	91,319
Jun 15, 2026	2.03	2.03	1.90	1.93	1.93	-0.31%	244,074
Jun 12, 2026	1.93	2.03	1.89	1.93	1.93	2.88%	443,791
Jun 11, 2026	1.86	1.89	1.83	1.88	1.88	1.29%	284,519
Jun 10, 2026	1.89	1.92	1.85	1.85	1.85	-1.90%	279,291
Jun 9, 2026	1.96	1.96	1.88	1.89	1.89	-1.05%	204,600
Jun 8, 2026	1.91	1.94	1.89	1.91	1.91	-0.93%	285,208
Jun 5, 2026	1.99	2.02	1.92	1.93	1.93	-3.21%	248,945
Jun 4, 2026	1.98	1.99	1.90	1.99	1.99	1.01%	646,914
Jun 3, 2026	2.00	2.05	1.95	1.97	1.97	-5.65%	723,798
Jun 2, 2026	2.18	2.21	2.05	2.09	2.09	-5.00%	429,930
Jun 1, 2026	2.34	2.34	2.17	2.20	2.20	-2.22%	689,435
May 29, 2026	2.32	2.43	2.22	2.25	2.25	2.27%	844,915
May 28, 2026	2.24	2.25	2.16	2.20	2.20	-	190,833
May 27, 2026	2.26	2.28	2.20	2.20	2.20	-1.35%	165,406
May 26, 2026	2.34	2.36	2.23	2.23	2.23	-4.70%	302,643
May 25, 2026	2.17	2.48	2.15	2.34	2.34	4.00%	715,969
May 22, 2026	2.27	2.27	2.06	2.25	2.25	-8.54%	1,383,041
May 21, 2026	2.55	2.58	2.39	2.46	2.46	-0.61%	874,394
May 20, 2026	2.22	2.49	2.12	2.48	2.48	14.06%	1,160,851
May 19, 2026	2.14	2.32	2.06	2.17	2.17	3.83%	1,351,454
May 18, 2026	2.02	2.14	1.99	2.09	2.09	9.65%	1,051,481
May 15, 2026	1.94	1.94	1.89	1.91	1.91	-0.63%	89,843
May 14, 2026	1.94	1.94	1.91	1.92	1.92	-0.21%	63,100
May 13, 2026	1.92	1.95	1.91	1.92	1.92	0.31%	54,059
May 12, 2026	1.90	1.95	1.85	1.92	1.92	0.52%	186,742
May 11, 2026	1.93	1.93	1.84	1.91	1.91	-0.21%	438,877
May 8, 2026	2.01	2.05	1.90	1.91	1.91	-6.37%	290,587
May 7, 2026	1.95	2.10	1.95	2.04	2.04	3.98%	283,104
May 6, 2026	1.90	2.00	1.90	1.96	1.96	1.24%	183,297
May 5, 2026	1.91	1.95	1.87	1.94	1.94	1.47%	256,517