IST:CRDFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	37.00	37.50	36.40	37.50	37.50	1.63%	718,115
May 25, 2026	35.74	37.40	35.44	36.90	36.90	3.30%	2,067,264
May 22, 2026	33.76	36.40	33.30	35.72	35.72	2.29%	1,880,781
May 21, 2026	36.50	36.82	34.70	34.92	34.92	-5.62%	2,449,662
May 20, 2026	37.80	37.80	36.00	37.00	37.00	-2.27%	3,763,132
May 18, 2026	37.26	37.88	36.50	37.86	37.86	0.91%	8,481,350
May 15, 2026	36.20	38.06	36.00	37.52	37.52	5.69%	8,082,408
May 14, 2026	33.52	35.50	32.00	35.50	35.50	5.91%	8,933,460
May 13, 2026	32.54	34.30	30.92	33.52	33.52	3.14%	5,132,891
May 12, 2026	30.20	32.86	29.78	32.50	32.50	7.62%	4,712,042
May 11, 2026	30.34	30.74	29.90	30.20	30.20	-0.46%	2,968,467
May 8, 2026	29.88	30.70	29.02	30.34	30.34	1.54%	2,141,698
May 7, 2026	30.50	30.64	29.84	29.88	29.88	-2.29%	4,184,056
May 6, 2026	30.98	31.00	30.22	30.58	30.58	-0.46%	2,251,328
May 5, 2026	30.80	31.90	29.50	30.72	30.72	-2.48%	4,809,612
May 4, 2026	32.24	33.08	30.86	31.50	31.50	-2.05%	3,913,566
Apr 30, 2026	32.36	33.22	32.02	32.16	32.16	-0.62%	1,046,772
Apr 29, 2026	32.40	32.98	31.58	32.36	32.36	-0.06%	1,335,335
Apr 28, 2026	32.96	34.32	32.30	32.38	32.38	-1.76%	1,761,765
Apr 27, 2026	31.52	35.00	31.20	32.96	32.96	3.00%	3,958,126
Apr 24, 2026	30.16	33.00	29.80	32.00	32.00	6.10%	3,506,945
Apr 22, 2026	30.06	30.50	29.80	30.16	30.16	0.33%	1,396,353
Apr 21, 2026	30.60	31.00	29.98	30.06	30.06	-2.08%	1,699,015
Apr 20, 2026	30.54	31.00	29.80	30.70	30.70	0.52%	3,305,474
Apr 17, 2026	29.94	31.38	29.70	30.54	30.54	2.00%	3,029,673
Apr 16, 2026	29.54	30.10	29.08	29.94	29.94	1.29%	1,998,888
Apr 15, 2026	29.30	30.46	28.80	29.56	29.56	0.82%	2,379,817
Apr 14, 2026	29.86	29.86	28.70	29.32	29.32	-2.01%	2,145,323
Apr 13, 2026	28.74	31.24	28.32	29.92	29.92	3.10%	3,319,599
Apr 10, 2026	26.30	29.04	26.00	29.02	29.02	9.92%	6,036,946
Apr 9, 2026	26.16	26.48	24.86	26.40	26.40	0.92%	2,078,313
Apr 8, 2026	26.60	26.70	26.06	26.16	26.16	0.62%	2,113,832
Apr 7, 2026	25.56	26.70	24.50	26.00	26.00	1.56%	2,496,211
Apr 6, 2026	25.60	25.76	24.68	25.60	25.60	-0.39%	2,533,241
Apr 3, 2026	26.00	26.38	25.62	25.70	25.70	-1.15%	889,881
Apr 2, 2026	26.16	26.48	25.42	26.00	26.00	-0.61%	1,629,213
Apr 1, 2026	26.90	26.96	26.14	26.16	26.16	-3.11%	1,569,439
Mar 31, 2026	26.90	27.38	25.88	27.00	27.00	0.31%	2,092,370
Mar 30, 2026	27.42	27.43	26.58	26.92	26.92	-2.12%	1,904,636
Mar 27, 2026	26.33	27.82	25.48	27.50	27.50	3.97%	3,510,464
Mar 26, 2026	27.18	27.65	26.32	26.45	26.45	-2.70%	1,729,853
Mar 25, 2026	27.43	27.65	26.57	27.18	27.18	-0.91%	2,301,836
Mar 24, 2026	27.50	27.95	27.13	27.43	27.43	-1.32%	1,675,010
Mar 23, 2026	27.98	28.30	26.62	27.80	27.80	-2.00%	2,799,572
Mar 19, 2026	26.67	28.65	26.67	28.37	28.37	6.38%	1,636,544
Mar 18, 2026	25.17	27.00	24.58	26.67	26.67	5.96%	3,215,996
Mar 17, 2026	24.83	25.40	24.42	25.17	25.17	1.07%	1,643,333
Mar 16, 2026	25.47	25.48	24.68	24.90	24.90	-2.29%	1,222,004
Mar 13, 2026	25.10	26.00	24.77	25.48	25.48	1.39%	1,584,614
Mar 12, 2026	24.80	25.33	24.62	25.13	25.13	0.53%	990,056