Leverage Shares Public Limited Company (LON:CRM3)
London · Delayed Price · Currency is GBP · Price in USD 0.9440
-0.0360 (-3.67%)
Mar 30, 2026, 9:45 AM GMT
Leverage Shares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.07 | 1.07 | 0.97 | 0.98 | 0.98 | -6.93% | 2,627 |
| Mar 26, 2026 | 1.04 | 1.12 | 0.98 | 1.05 | 1.05 | 5.30% | 140,774 |
| Mar 25, 2026 | 1.07 | 1.10 | 1.00 | 1.00 | 1.00 | -7.41% | 16,693 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.07 | 1.08 | 1.08 | -13.81% | 12,582 |
| Mar 23, 2026 | 1.23 | 1.34 | 1.23 | 1.25 | 1.25 | -0.95% | 1,182 |
| Mar 20, 2026 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 0.40% | 1,267 |
| Mar 19, 2026 | 1.25 | 1.35 | 1.22 | 1.26 | 1.26 | -0.40% | 9,464 |
| Mar 18, 2026 | 1.34 | 1.34 | 1.25 | 1.27 | 1.27 | -3.07% | 2,039 |
| Mar 17, 2026 | 1.37 | 1.40 | 1.32 | 1.31 | 1.31 | -0.76% | 2,023 |
| Mar 16, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 5.20% | 2,527 |
| Mar 13, 2026 | 1.34 | 1.35 | 1.24 | 1.25 | 1.25 | -9.75% | 2,378 |
| Mar 12, 2026 | 1.26 | 1.46 | 1.26 | 1.39 | 1.39 | 11.42% | 7,688 |
| Mar 11, 2026 | 1.30 | 1.35 | 1.23 | 1.24 | 1.24 | -7.93% | 19,760 |
| Mar 10, 2026 | 1.40 | 1.40 | 1.23 | 1.35 | 1.35 | -0.22% | 25,195 |
| Mar 9, 2026 | 1.35 | 1.47 | 1.35 | 1.35 | 1.35 | -4.38% | 1,167 |
| Mar 6, 2026 | 1.44 | 1.44 | 1.35 | 1.42 | 1.42 | -0.91% | 29,443 |
| Mar 5, 2026 | 1.29 | 1.48 | 1.27 | 1.43 | 1.43 | 8.59% | 99,569 |
| Mar 4, 2026 | 1.36 | 1.36 | 1.36 | 1.32 | 1.32 | 0.54% | 10,104 |
| Mar 3, 2026 | 1.22 | 1.23 | 1.20 | 1.31 | 1.31 | 5.91% | 1,549 |
| Mar 2, 2026 | 1.24 | 1.27 | 1.20 | 1.24 | 1.24 | -1.59% | 7,117 |
| Feb 27, 2026 | 1.35 | 1.36 | 1.22 | 1.26 | 1.26 | -6.55% | 12,378 |
| Feb 26, 2026 | 1.11 | 1.41 | 1.09 | 1.34 | 1.34 | 10.99% | 31,824 |
| Feb 25, 2026 | 1.14 | 1.23 | 1.14 | 1.21 | 1.21 | 6.33% | 1,201 |
| Feb 24, 2026 | 1.04 | 1.19 | 1.03 | 1.14 | 1.14 | 19.54% | 3,790 |
| Feb 23, 2026 | 1.14 | 1.14 | 0.95 | 0.95 | 0.95 | -19.66% | 18,458 |
| Feb 20, 2026 | 1.17 | 1.22 | 1.14 | 1.19 | 1.19 | 3.95% | 3,902 |
| Feb 19, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 3,408 |
| Feb 18, 2026 | 1.14 | 1.19 | 1.10 | 1.16 | 1.16 | 1.75% | 4,286 |
| Feb 17, 2026 | 1.21 | 1.22 | 1.10 | 1.14 | 1.14 | -7.32% | 8,562 |
| Feb 16, 2026 | 1.23 | 1.28 | 1.23 | 1.23 | 1.23 | -2.23% | 41 |
| Feb 13, 2026 | 1.17 | 1.30 | 1.12 | 1.26 | 1.26 | 15.41% | 37,395 |
| Feb 12, 2026 | 1.18 | 1.22 | 1.10 | 1.09 | 1.09 | -3.11% | 186,736 |
| Feb 11, 2026 | 1.33 | 1.37 | 1.13 | 1.13 | 1.13 | -18.66% | 152,239 |
| Feb 10, 2026 | 1.37 | 1.45 | 1.22 | 1.38 | 1.38 | 2.60% | 421,486 |
| Feb 9, 2026 | 1.29 | 1.37 | 1.25 | 1.35 | 1.35 | 5.31% | 43,438 |
| Feb 6, 2026 | 1.27 | 1.34 | 1.23 | 1.28 | 1.28 | -1.92% | 32,075 |
| Feb 5, 2026 | 1.45 | 1.45 | 1.30 | 1.31 | 1.31 | -9.06% | 34,148 |
| Feb 4, 2026 | 1.43 | 1.46 | 1.25 | 1.44 | 1.44 | -0.90% | 10,265 |
| Feb 3, 2026 | 1.71 | 1.82 | 1.45 | 1.45 | 1.45 | -22.48% | 17,412 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.79 | 1.87 | 1.87 | 1.52% | 1,551 |
| Jan 30, 2026 | 1.82 | 1.90 | 1.82 | 1.84 | 1.84 | 2.79% | 3,842 |
| Jan 29, 2026 | 2.17 | 2.17 | 1.72 | 1.79 | 1.79 | -22.84% | 20,400 |
| Jan 28, 2026 | 2.33 | 2.33 | 2.28 | 2.32 | 2.32 | 1.09% | 1,903 |
| Jan 27, 2026 | 2.50 | 2.53 | 2.27 | 2.30 | 2.30 | -1.08% | 9,991 |
| Jan 26, 2026 | 2.25 | 2.38 | 2.25 | 2.32 | 2.32 | 1.09% | 9,451 |
| Jan 23, 2026 | 2.27 | 2.34 | 2.26 | 2.30 | 2.30 | 3.61% | 24,704 |
| Jan 22, 2026 | 2.15 | 2.22 | 2.12 | 2.22 | 2.22 | 5.48% | 23,026 |
| Jan 21, 2026 | 2.09 | 2.09 | 2.04 | 2.10 | 2.10 | -5.62% | 1,517 |
| Jan 20, 2026 | 2.19 | 2.29 | 2.11 | 2.23 | 2.23 | 2.06% | 14,581 |
| Jan 19, 2026 | 2.28 | 2.28 | 2.17 | 2.18 | 2.18 | -6.64% | 318 |