Crest Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	344.35	344.35	338.65	340.65	340.65	-0.99%	3,861
Mar 11, 2026	349.80	349.85	343.00	344.05	344.05	-1.02%	2,960
Mar 10, 2026	333.65	349.50	329.10	347.60	347.60	5.38%	16,841
Mar 9, 2026	339.00	339.00	322.70	329.85	329.85	-3.79%	9,219
Mar 6, 2026	311.55	349.95	311.55	342.85	342.85	6.43%	33,692
Mar 5, 2026	321.55	328.70	321.00	322.15	322.15	-1.38%	7,575
Mar 4, 2026	332.95	333.35	322.90	326.65	326.65	-0.91%	13,119
Mar 2, 2026	340.00	343.70	323.90	329.65	329.65	-4.74%	11,984
Feb 27, 2026	358.60	358.60	341.55	346.05	346.05	-4.00%	14,291
Feb 26, 2026	354.85	362.55	351.15	360.45	360.45	0.56%	9,592
Feb 25, 2026	337.90	360.05	337.90	358.45	358.45	6.89%	15,823
Feb 24, 2026	336.60	338.45	328.45	335.35	335.35	-1.94%	14,024
Feb 23, 2026	354.00	354.00	336.00	342.00	342.00	0.47%	25,028
Feb 20, 2026	350.00	394.35	335.50	340.40	340.40	-2.52%	143,342
Feb 19, 2026	352.00	365.05	346.35	349.20	349.20	-1.83%	7,618
Feb 18, 2026	359.60	360.00	354.10	355.70	355.70	-0.70%	6,788
Feb 17, 2026	357.60	361.00	357.10	358.20	358.20	-0.14%	4,959
Feb 16, 2026	364.80	365.35	358.30	358.70	358.70	-2.91%	2,453
Feb 13, 2026	361.35	370.00	358.00	369.45	369.45	1.61%	16,202
Feb 12, 2026	374.25	375.80	358.00	363.60	363.60	-2.74%	12,534
Feb 11, 2026	384.95	384.95	373.00	373.85	373.85	-2.35%	4,690
Feb 10, 2026	366.00	384.80	362.00	382.85	382.85	4.73%	11,594
Feb 9, 2026	366.10	369.00	356.70	365.55	365.55	-0.15%	1,975
Feb 6, 2026	348.25	368.10	348.25	366.10	366.10	1.78%	1,628
Feb 5, 2026	363.05	367.20	357.20	359.70	359.70	-0.92%	2,375
Feb 4, 2026	363.55	364.00	356.45	363.05	363.05	0.61%	2,361
Feb 3, 2026	368.60	368.60	356.00	360.85	360.85	1.69%	2,396
Feb 2, 2026	357.20	357.20	351.35	354.85	354.85	0.38%	6,837
Feb 1, 2026	358.10	365.80	351.35	353.50	353.50	-1.78%	5,560
Jan 30, 2026	359.75	361.10	357.90	359.90	359.90	-1.34%	2,636
Jan 29, 2026	364.95	368.60	348.55	364.80	364.80	0.27%	16,664
Jan 28, 2026	366.85	367.45	360.85	363.80	363.80	0.65%	4,108
Jan 27, 2026	361.40	366.10	358.60	361.45	361.45	-1.81%	4,118
Jan 23, 2026	374.25	377.65	356.65	368.10	368.10	-1.52%	8,302
Jan 22, 2026	367.00	376.45	367.00	373.80	373.80	1.16%	3,464
Jan 21, 2026	372.05	378.60	352.55	369.50	369.50	-2.49%	37,583
Jan 20, 2026	382.55	384.50	376.20	378.95	378.95	-2.21%	35,614
Jan 19, 2026	394.90	394.90	379.30	387.50	387.50	-1.02%	14,906
Jan 16, 2026	382.70	394.00	353.95	391.50	391.50	1.79%	95,381
Jan 14, 2026	379.00	386.55	373.80	384.60	384.60	2.18%	3,357
Jan 13, 2026	380.25	380.25	375.00	376.40	376.40	-0.36%	1,089
Jan 12, 2026	372.55	384.00	372.55	377.75	377.75	-0.76%	935
Jan 9, 2026	389.70	389.75	376.30	380.65	380.65	-1.67%	2,097
Jan 8, 2026	385.45	396.40	385.45	387.10	387.10	-2.04%	3,172
Jan 7, 2026	383.05	400.95	383.05	395.15	395.15	0.91%	8,188
Jan 6, 2026	393.60	408.00	390.00	391.60	391.60	-3.00%	7,305
Jan 5, 2026	382.55	409.00	382.55	403.70	403.70	1.47%	22,861
Jan 2, 2026	385.35	398.60	385.15	397.85	397.85	2.41%	10,183
Jan 1, 2026	386.00	391.90	383.15	388.50	388.50	0.87%	4,096
Dec 31, 2025	375.35	391.50	375.35	385.15	385.15	-0.08%	6,660