FRA:CRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	81.36	82.03	81.36	81.92	81.92	1.95%	2,242
Jul 24, 2026	79.40	80.42	79.25	80.35	80.35	0.89%	449
Jul 23, 2026	84.00	84.05	79.10	79.64	79.64	-4.69%	466
Jul 22, 2026	82.81	83.71	82.81	83.56	83.56	0.83%	913
Jul 21, 2026	81.31	82.87	81.31	82.87	82.87	2.52%	545
Jul 20, 2026	80.98	80.98	80.00	80.83	80.83	0.97%	935
Jul 17, 2026	81.62	81.62	80.05	80.05	80.05	-1.72%	295
Jul 16, 2026	81.37	82.08	81.37	81.45	81.45	0.09%	1,321
Jul 15, 2026	82.46	82.46	81.19	81.38	81.38	-0.90%	1,660
Jul 14, 2026	82.16	83.06	81.51	82.12	82.12	-0.39%	871
Jul 13, 2026	82.31	82.95	82.14	82.44	82.44	-0.82%	1,338
Jul 10, 2026	81.84	83.12	81.84	83.12	83.12	1.56%	313
Jul 9, 2026	80.57	81.84	80.57	81.84	81.84	2.24%	351
Jul 8, 2026	82.26	82.26	79.24	80.05	80.05	-2.84%	1,105
Jul 7, 2026	82.06	83.00	82.06	82.39	82.39	0.30%	1,870
Jul 6, 2026	81.85	82.32	81.64	82.14	82.14	0.65%	1,615
Jul 3, 2026	82.14	82.14	81.38	81.61	81.61	-0.31%	497
Jul 2, 2026	79.50	82.00	79.50	81.86	81.86	3.95%	432
Jul 1, 2026	78.19	78.75	77.68	78.75	78.75	0.24%	4,132
Jun 30, 2026	77.21	78.56	77.21	78.56	78.56	2.76%	120
Jun 29, 2026	77.39	77.39	76.20	76.45	76.45	-0.23%	389
Jun 26, 2026	77.30	77.40	76.63	76.63	76.63	-1.35%	481
Jun 25, 2026	77.68	77.68	77.68	77.68	77.68	1.17%	-
Jun 24, 2026	78.91	78.91	76.78	76.78	76.78	-3.07%	150
Jun 23, 2026	79.19	80.04	78.91	79.21	79.21	-1.50%	1,635
Jun 22, 2026	80.21	80.42	79.07	80.42	80.42	0.88%	1,893
Jun 19, 2026	80.25	80.76	79.69	79.72	79.72	-1.01%	4,000
Jun 18, 2026	79.79	80.75	79.68	80.53	80.53	1.07%	6,743
Jun 17, 2026	77.65	79.70	77.65	79.68	79.68	2.51%	995
Jun 16, 2026	74.58	77.83	74.58	77.73	77.73	4.28%	1,703
Jun 15, 2026	74.44	75.00	73.67	74.54	74.54	2.17%	697
Jun 12, 2026	71.26	73.37	71.26	72.96	72.96	2.40%	596
Jun 11, 2026	70.68	71.25	70.57	71.25	71.25	0.79%	180
Jun 10, 2026	72.20	72.60	70.60	70.69	70.69	0.84%	468
Jun 9, 2026	71.59	71.59	70.10	70.10	70.10	-2.35%	243
Jun 8, 2026	71.04	72.45	70.78	71.79	71.79	-2.29%	3,453
Jun 5, 2026	74.14	74.16	73.47	73.47	73.47	-1.06%	116
Jun 4, 2026	73.64	74.59	72.95	74.26	74.26	0.97%	386
Jun 3, 2026	74.83	74.85	73.55	73.55	73.55	-1.62%	201
Jun 2, 2026	73.95	74.88	73.95	74.76	74.76	1.96%	362
Jun 1, 2026	74.06	74.38	73.32	73.32	73.32	-1.16%	660
May 29, 2026	73.46	74.18	73.46	74.18	74.18	1.49%	726
May 28, 2026	72.74	73.09	72.43	73.09	73.09	-0.56%	1,092
May 27, 2026	73.71	73.71	72.90	73.50	73.50	-0.14%	1,404
May 26, 2026	74.10	74.10	73.60	73.60	73.60	-0.81%	276
May 25, 2026	72.97	74.56	72.97	74.20	74.20	2.97%	1,056
May 22, 2026	71.38	72.06	71.38	72.06	72.06	0.56%	1,867
May 21, 2026	71.82	71.82	70.81	71.66	71.66	-0.84%	871
May 20, 2026	70.21	72.50	70.21	72.27	72.27	2.37%	740
May 19, 2026	71.39	71.39	70.44	70.60	70.60	-0.80%	769