Cresto Techno Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	21.49	21.99	19.95	20.02	20.02	-4.62%	26,637
Oct 5, 2026	20.95	22.85	20.95	20.99	20.99	-4.81%	28,152
Oct 1, 2026	23.67	24.00	22.05	22.05	22.05	-5.00%	18,383
Sep 30, 2026	23.99	23.99	22.93	23.21	23.21	-1.61%	53,671
Sep 29, 2026	22.85	23.97	22.20	23.59	23.59	-1.01%	42,943
Sep 28, 2026	22.79	24.23	22.30	23.83	23.83	8.17%	146,873
Sep 25, 2026	24.16	24.42	21.72	22.03	22.03	-8.70%	258,969
Sep 24, 2026	21.80	24.16	20.50	24.13	24.13	19.81%	495,249
Sep 23, 2026	20.00	20.90	16.17	20.14	20.14	4.84%	270,186
Sep 22, 2026	16.49	19.21	16.21	19.21	19.21	19.99%	200,316
Sep 21, 2026	16.40	16.49	15.75	16.01	16.01	-2.32%	16,432
Sep 18, 2026	16.35	16.43	15.93	16.39	16.39	3.21%	6,035
Sep 17, 2026	16.25	16.25	15.75	15.88	15.88	-2.82%	4,460
Sep 16, 2026	16.89	16.89	16.00	16.34	16.34	1.81%	13,052
Sep 15, 2026	16.70	17.08	15.48	16.05	16.05	-5.09%	25,866
Sep 11, 2026	16.10	17.25	14.35	16.91	16.91	5.62%	52,808
Sep 10, 2026	16.00	16.61	15.50	16.01	16.01	0.06%	59,749
Sep 9, 2026	15.96	16.49	15.96	16.00	16.00	-1.78%	31,902
Sep 8, 2026	16.40	16.50	16.00	16.29	16.29	2.20%	17,501
Sep 7, 2026	16.19	16.19	15.42	15.94	15.94	-1.54%	30,334
Sep 4, 2026	15.60	16.49	15.60	16.19	16.19	-0.31%	2,494
Sep 3, 2026	16.39	16.39	15.99	16.24	16.24	1.56%	11,213
Sep 2, 2026	16.40	16.40	15.90	15.99	15.99	-0.56%	107
Sep 1, 2026	16.40	16.40	15.60	16.08	16.08	0.50%	11,020
Aug 31, 2026	16.10	16.40	16.00	16.00	16.00	-0.06%	7,003
Aug 28, 2026	15.60	16.39	15.42	16.01	16.01	3.29%	33,584
Aug 27, 2026	16.64	16.64	15.35	15.50	15.50	-6.51%	45,633
Aug 26, 2026	16.94	16.94	15.90	16.58	16.58	0.12%	2,129
Aug 25, 2026	15.88	16.90	15.50	16.56	16.56	4.28%	89,141
Aug 24, 2026	15.93	15.93	15.40	15.88	15.88	1.21%	8,813
Aug 21, 2026	16.20	16.20	15.40	15.69	15.69	0.58%	2,654
Aug 20, 2026	15.70	15.88	15.05	15.60	15.60	-1.83%	37,190
Aug 19, 2026	15.98	15.99	15.64	15.89	15.89	2.85%	6,520
Aug 18, 2026	16.28	16.28	15.45	15.45	15.45	-0.90%	7,877
Aug 17, 2026	15.02	16.47	15.02	15.59	15.59	-0.26%	10,141
Aug 14, 2026	16.50	16.50	15.30	15.63	15.63	-3.82%	8,801
Aug 13, 2026	16.88	16.88	15.71	16.25	16.25	2.85%	6,181
Aug 12, 2026	16.49	16.49	15.79	15.80	15.80	-2.23%	6,080
Aug 11, 2026	15.75	16.68	15.75	16.16	16.16	0.19%	2,429
Aug 10, 2026	16.97	16.97	16.07	16.13	16.13	-1.35%	2,228
Aug 7, 2026	15.31	16.64	15.30	16.35	16.35	4.14%	22,450
Aug 6, 2026	16.39	16.88	15.16	15.70	15.70	-3.74%	28,677
Aug 5, 2026	15.89	17.20	15.16	16.31	16.31	6.05%	88,577
Aug 4, 2026	14.90	15.84	14.90	15.38	15.38	1.65%	17,846
Aug 3, 2026	16.16	16.16	14.91	15.13	15.13	-3.14%	34,567
Jul 31, 2026	15.89	15.89	15.30	15.62	15.62	-0.76%	4,798
Jul 30, 2026	16.24	16.24	14.91	15.74	15.74	-1.56%	17,163
Jul 29, 2026	17.20	17.20	15.66	15.99	15.99	-3.67%	12,644
Jul 28, 2026	16.79	16.80	16.11	16.60	16.60	-	6,294
Jul 27, 2026	15.55	16.99	15.50	16.60	16.60	5.13%	7,218