Crown Lifters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	151.00	151.00	146.00	147.32	147.32	-2.68%	10,197
May 7, 2026	146.71	153.00	142.41	151.37	151.37	3.18%	22,017
May 6, 2026	145.70	152.00	145.50	146.71	146.71	-0.15%	15,963
May 5, 2026	145.00	158.60	141.08	146.93	146.93	5.59%	195,250
May 4, 2026	132.73	144.01	130.81	139.15	139.15	6.93%	115,222
Apr 30, 2026	137.80	138.59	129.01	130.13	130.13	-1.54%	13,427
Apr 29, 2026	141.00	141.00	129.50	132.16	132.16	-3.94%	15,733
Apr 28, 2026	136.20	142.90	136.20	137.58	137.58	-1.33%	11,299
Apr 27, 2026	137.50	142.90	136.00	139.43	139.43	3.47%	10,346
Apr 24, 2026	141.50	141.50	133.01	134.76	134.76	-2.64%	10,917
Apr 23, 2026	136.51	142.00	135.25	138.42	138.42	0.52%	18,673
Apr 22, 2026	128.30	142.00	124.01	137.71	137.71	9.28%	108,163
Apr 21, 2026	129.99	129.99	125.45	126.02	126.02	-1.05%	6,544
Apr 20, 2026	126.30	129.00	124.37	127.36	127.36	2.56%	16,131
Apr 17, 2026	126.31	127.39	122.00	124.18	124.18	-0.03%	17,192
Apr 16, 2026	128.00	128.00	123.10	124.22	124.22	0.09%	11,642
Apr 15, 2026	128.30	128.30	122.00	124.11	124.11	0.52%	8,347
Apr 13, 2026	124.90	125.36	122.41	123.47	123.47	-1.65%	3,749
Apr 10, 2026	127.50	128.90	124.82	125.54	125.54	2.11%	2,435
Apr 9, 2026	131.50	131.50	120.71	122.95	122.95	-3.36%	4,941
Apr 8, 2026	122.70	127.95	122.70	127.23	127.23	6.10%	13,583
Apr 7, 2026	119.70	121.12	117.41	119.91	119.91	1.87%	12,288
Apr 6, 2026	121.88	121.88	115.89	117.71	117.71	0.33%	2,835
Apr 2, 2026	119.99	119.99	115.00	117.32	117.32	0.57%	13,331
Apr 1, 2026	110.00	117.00	110.00	116.66	116.66	10.78%	7,877
Mar 30, 2026	110.01	117.40	100.62	105.31	105.31	-6.18%	82,865
Mar 27, 2026	122.00	122.00	111.01	112.25	112.25	-5.13%	25,615
Mar 25, 2026	117.50	122.00	115.17	118.32	118.32	4.06%	23,051
Mar 24, 2026	115.00	117.14	109.52	113.70	113.70	1.09%	27,622
Mar 23, 2026	114.30	117.98	110.00	112.47	112.47	-3.57%	24,084
Mar 20, 2026	119.89	119.89	115.18	116.63	116.63	0.93%	21,783
Mar 19, 2026	120.42	122.00	113.57	115.55	115.55	-4.04%	21,967
Mar 18, 2026	122.00	130.00	118.30	120.42	120.42	1.42%	20,614
Mar 17, 2026	118.70	122.99	117.22	118.73	118.73	-0.13%	11,043
Mar 16, 2026	121.40	124.30	115.37	118.88	118.88	-1.62%	34,490
Mar 13, 2026	120.10	122.99	117.00	120.84	120.84	1.73%	22,160
Mar 12, 2026	127.85	127.85	115.56	118.79	118.79	-1.79%	24,721
Mar 11, 2026	122.28	125.56	120.00	120.96	120.96	-1.08%	4,856
Mar 10, 2026	128.20	128.20	116.81	122.28	122.28	4.03%	11,159
Mar 9, 2026	118.41	123.90	115.41	117.54	117.54	-0.78%	13,664