IST:CRDFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	41.10	41.52	40.50	40.72	40.72	-1.17%	1,217,161
Jun 16, 2026	40.44	41.20	40.38	41.20	41.20	0.49%	1,251,452
Jun 15, 2026	41.50	41.88	40.32	41.00	41.00	-1.20%	2,465,746
Jun 12, 2026	41.88	42.20	40.26	41.50	41.50	-0.91%	2,192,895
Jun 11, 2026	40.06	42.58	39.60	41.88	41.88	4.54%	2,041,312
Jun 10, 2026	37.70	40.06	37.60	40.06	40.06	4.87%	2,163,576
Jun 9, 2026	36.96	38.72	36.76	38.20	38.20	3.35%	1,711,427
Jun 8, 2026	36.90	37.60	36.34	36.96	36.96	-0.27%	1,496,042
Jun 5, 2026	37.20	37.70	36.88	37.06	37.06	-1.01%	1,917,293
Jun 4, 2026	37.00	37.96	37.00	37.44	37.44	1.19%	1,202,086
Jun 3, 2026	37.40	38.50	36.50	37.00	37.00	-1.18%	2,296,460
Jun 2, 2026	36.34	38.42	35.52	37.44	37.44	3.03%	2,481,908
Jun 1, 2026	37.36	37.44	36.28	36.34	36.34	-3.09%	2,261,336
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