Cresto Techno Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	16.20	16.20	15.46	15.79	15.79	-0.25%	2,057
Jul 23, 2026	15.80	16.70	15.80	15.83	15.83	-2.16%	2,582
Jul 22, 2026	16.16	16.40	15.79	16.18	16.18	0.12%	1,624
Jul 21, 2026	16.70	16.85	15.55	16.16	16.16	-2.18%	1,268
Jul 20, 2026	16.20	17.00	15.72	16.52	16.52	5.69%	12,364
Jul 17, 2026	15.38	15.79	15.16	15.63	15.63	1.69%	8,413
Jul 16, 2026	16.70	16.70	15.00	15.37	15.37	-4.89%	18,998
Jul 15, 2026	16.99	16.99	16.02	16.16	16.16	-3.64%	7,837
Jul 14, 2026	16.01	17.49	16.01	16.77	16.77	4.68%	3,396
Jul 13, 2026	16.50	16.50	16.00	16.02	16.02	-0.06%	14,906
Jul 10, 2026	16.05	16.40	15.87	16.03	16.03	-1.35%	7,541
Jul 9, 2026	16.39	17.22	16.12	16.25	16.25	-0.12%	7,245
Jul 8, 2026	15.50	16.40	15.50	16.27	16.27	0.99%	15,700
Jul 7, 2026	16.28	16.48	15.80	16.11	16.11	0.62%	3,528
Jul 6, 2026	15.79	16.65	15.79	16.01	16.01	-1.17%	7,425