Crown Lifters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	115.00	115.00	113.00	114.52	114.52	1.72%	2,052
Jul 20, 2026	114.70	114.70	110.25	112.58	112.58	-0.31%	4,405
Jul 17, 2026	115.60	115.60	112.20	112.93	112.93	-0.68%	3,819
Jul 16, 2026	113.15	115.55	112.32	113.70	113.70	-0.01%	4,164
Jul 15, 2026	114.90	116.90	112.05	113.71	113.71	-0.51%	6,353
Jul 14, 2026	115.97	115.97	112.25	114.29	114.29	0.36%	2,873
Jul 13, 2026	114.70	115.90	112.51	113.88	113.88	-0.71%	2,961
Jul 10, 2026	116.95	116.95	112.30	114.70	114.70	1.34%	2,164
Jul 9, 2026	114.20	114.95	112.00	113.18	113.18	2.57%	3,144
Jul 8, 2026	113.02	118.00	106.95	110.34	110.34	-3.61%	14,140
Jul 7, 2026	112.51	115.00	112.25	114.47	114.47	-0.87%	4,631
Jul 6, 2026	112.10	118.00	112.10	115.47	115.47	2.03%	8,494
Jul 3, 2026	110.25	114.88	110.25	113.17	113.17	0.65%	3,205
Jul 2, 2026	114.00	115.00	110.50	112.44	112.44	1.40%	17,615
Jul 1, 2026	113.49	113.49	110.50	110.89	110.89	-0.89%	5,903
Jun 30, 2026	114.90	114.90	110.15	111.89	111.89	0.05%	4,170
Jun 29, 2026	110.50	112.00	110.01	111.83	111.83	1.04%	1,965
Jun 25, 2026	111.47	113.00	110.05	110.68	110.68	-1.31%	5,530
Jun 24, 2026	111.05	115.60	111.05	112.15	112.15	-0.72%	4,620
Jun 23, 2026	112.60	114.86	111.73	112.96	112.96	-1.47%	4,290
Jun 22, 2026	114.89	114.89	113.10	114.65	114.65	1.81%	6,259
Jun 19, 2026	112.00	119.90	111.00	112.61	112.61	-0.38%	28,379
Jun 18, 2026	114.50	117.00	111.86	113.04	113.04	-2.86%	10,115
Jun 17, 2026	111.41	116.97	111.41	116.37	116.37	3.03%	10,799
Jun 16, 2026	113.20	113.50	110.16	112.95	112.95	0.78%	7,322
Jun 15, 2026	115.00	115.00	110.41	112.08	112.08	0.54%	12,834
Jun 12, 2026	111.96	114.76	108.16	111.48	111.48	2.94%	6,388
Jun 11, 2026	107.50	110.38	107.50	108.30	108.30	-0.77%	7,805
Jun 10, 2026	112.00	112.00	108.00	109.14	109.14	-0.84%	6,093
Jun 9, 2026	112.24	112.78	108.12	110.07	110.07	-1.90%	15,167
Jun 8, 2026	115.98	115.98	111.00	112.20	112.20	-0.55%	9,091
Jun 5, 2026	113.48	118.00	112.42	112.82	112.82	0.70%	23,593
Jun 4, 2026	110.98	113.79	108.00	112.04	112.04	3.89%	16,675
Jun 3, 2026	109.10	110.69	104.05	107.85	107.85	-1.77%	16,373
Jun 2, 2026	107.21	111.47	107.21	109.79	109.79	0.37%	7,220
Jun 1, 2026	112.59	114.90	108.00	109.39	109.39	-2.84%	19,436
May 29, 2026	113.52	114.90	111.50	112.59	112.59	0.42%	15,549
May 27, 2026	112.40	116.97	111.15	112.12	112.12	-1.67%	21,695
May 26, 2026	119.00	119.00	112.90	114.03	114.03	-1.83%	24,616
May 25, 2026	119.40	120.89	115.00	116.15	116.15	-1.00%	21,149
May 22, 2026	126.00	126.00	116.00	117.32	117.32	-5.69%	30,190
May 21, 2026	125.00	133.99	120.32	124.40	124.40	3.50%	43,720
May 20, 2026	120.00	122.98	118.05	120.19	120.19	0.75%	13,974
May 19, 2026	127.80	127.80	118.17	119.30	119.30	-4.13%	28,728
May 18, 2026	129.73	129.73	122.00	124.44	124.44	-2.64%	14,393
May 15, 2026	132.25	132.25	126.30	127.81	127.81	-3.36%	19,345
May 14, 2026	135.26	138.99	130.00	132.25	132.25	-0.15%	10,535
May 13, 2026	134.60	136.78	130.62	132.45	132.45	0.41%	18,403
May 12, 2026	143.42	150.39	128.86	131.91	131.91	-8.24%	31,029
May 11, 2026	147.90	147.90	142.30	143.75	143.75	-2.42%	7,094