Crown Lifters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	112.39	113.49	111.56	112.44	112.44	0.05%	2,888
Oct 6, 2026	111.12	112.80	111.10	112.38	112.38	1.19%	3,230
Oct 5, 2026	114.92	114.92	109.00	111.06	111.06	-0.42%	6,244
Oct 1, 2026	116.00	116.00	108.60	111.53	111.53	-3.24%	14,808
Sep 30, 2026	116.80	116.99	114.59	115.27	115.27	-0.40%	17,028
Sep 29, 2026	115.99	118.00	113.81	115.73	115.73	1.77%	18,332
Sep 28, 2026	122.00	122.00	112.27	113.72	113.72	-4.73%	24,588
Sep 25, 2026	119.50	122.00	116.05	119.36	119.36	1.20%	9,405
Sep 24, 2026	124.50	125.99	113.60	117.94	117.94	-3.75%	49,383
Sep 23, 2026	130.00	130.32	120.57	122.53	122.53	-1.94%	45,823
Sep 22, 2026	123.00	132.00	121.38	124.96	124.96	2.95%	148,899
Sep 21, 2026	108.00	127.90	108.00	121.38	121.38	11.89%	283,904
Sep 18, 2026	109.99	111.99	108.11	108.48	108.48	-0.43%	8,079
Sep 17, 2026	110.00	111.40	108.00	108.95	108.95	1.31%	5,857
Sep 16, 2026	105.03	111.00	102.70	107.54	107.54	0.66%	9,902
Sep 15, 2026	113.67	114.50	106.05	106.83	106.83	-5.08%	7,616
Sep 11, 2026	113.80	116.48	112.00	112.55	112.55	-1.68%	2,853
Sep 10, 2026	117.40	119.90	113.10	114.47	114.47	-1.45%	12,728
Sep 9, 2026	116.90	117.00	115.01	116.15	116.15	0.49%	11,540
Sep 8, 2026	117.35	117.35	114.01	115.58	115.58	0.16%	11,590
Sep 7, 2026	114.70	117.80	114.00	115.39	115.39	2.26%	18,928
Sep 4, 2026	114.45	114.69	110.03	112.84	112.84	0.93%	37,657
Sep 3, 2026	109.90	114.00	109.14	111.80	111.80	3.26%	18,026
Sep 2, 2026	110.90	112.00	107.21	108.27	108.27	-0.71%	7,390
Sep 1, 2026	107.90	111.40	104.20	109.04	109.04	1.06%	37,268
Aug 31, 2026	104.49	109.00	100.11	107.90	107.90	5.06%	55,244
Aug 28, 2026	104.06	105.49	101.44	102.70	102.70	-2.28%	4,747
Aug 27, 2026	106.00	106.00	103.50	105.10	105.10	-0.17%	1,076
Aug 26, 2026	106.00	106.00	105.00	105.28	105.28	0.93%	5,491
Aug 25, 2026	105.40	106.00	102.30	104.31	104.31	-0.85%	12,021
Aug 24, 2026	103.60	106.99	103.60	105.20	105.20	0.12%	5,760
Aug 21, 2026	103.22	105.50	102.13	105.07	105.07	0.86%	7,149
Aug 20, 2026	103.10	104.99	103.00	104.17	104.17	0.47%	4,396
Aug 19, 2026	109.45	109.99	102.50	103.68	103.68	-3.67%	14,439
Aug 18, 2026	107.90	110.00	107.52	107.63	107.63	0.55%	9,445
Aug 17, 2026	106.75	109.47	105.30	107.04	107.04	-0.83%	5,505
Aug 14, 2026	109.41	110.00	107.16	107.94	107.94	-0.85%	4,161
Aug 13, 2026	110.90	110.90	107.60	108.87	108.87	1.47%	3,347
Aug 12, 2026	107.10	108.65	105.76	107.29	107.29	-0.29%	5,045
Aug 11, 2026	110.00	110.85	106.21	107.60	107.60	-1.68%	13,074
Aug 10, 2026	114.00	114.00	109.20	109.44	109.44	-2.12%	16,291
Aug 7, 2026	114.00	114.00	110.65	111.81	111.81	-1.90%	9,073
Aug 6, 2026	115.50	115.50	113.06	113.98	113.98	-1.25%	4,048
Aug 5, 2026	115.70	115.70	112.00	115.42	115.42	0.63%	9,282
Aug 4, 2026	115.11	116.00	110.62	114.70	114.70	-0.36%	20,811
Aug 3, 2026	114.59	116.00	113.16	115.11	115.11	0.45%	7,190
Jul 31, 2026	112.60	115.89	110.03	114.59	114.59	3.53%	7,576
Jul 30, 2026	111.98	112.87	109.20	110.68	110.68	-0.45%	7,357
Jul 29, 2026	114.06	114.06	108.00	111.18	111.18	-1.24%	22,061
Jul 28, 2026	113.45	114.00	110.13	112.58	112.58	0.06%	6,525