Crown Lifters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	108.20	113.98	108.20	113.57	113.57	3.74%	6,665
Nov 9, 2026	108.50	109.90	107.08	109.48	109.48	0.74%	666
Nov 8, 2026	109.00	112.00	105.26	108.68	108.68	-0.27%	13,855
Nov 6, 2026	109.50	113.00	105.00	108.97	108.97	-0.69%	7,529
Nov 5, 2026	114.97	114.97	107.50	109.73	109.73	-1.06%	6,674
Nov 4, 2026	103.30	116.28	103.30	110.91	110.91	5.87%	17,479
Nov 3, 2026	108.49	108.70	104.03	104.76	104.76	-1.48%	800
Nov 2, 2026	105.50	107.00	103.70	106.33	106.33	1.84%	1,539
Oct 30, 2026	105.83	107.00	101.00	104.41	104.41	-0.54%	5,692
Oct 29, 2026	102.67	106.90	102.67	104.98	104.98	0.07%	1,102
Oct 28, 2026	109.00	109.00	104.00	104.91	104.91	-	7,233
Oct 27, 2026	105.00	106.00	102.10	104.91	104.91	0.72%	3,333
Oct 26, 2026	107.00	107.00	103.00	104.16	104.16	0.62%	1,923
Oct 23, 2026	107.85	109.90	102.50	103.52	103.52	-4.94%	9,069
Oct 22, 2026	109.00	109.00	105.95	108.90	108.90	2.23%	1,182
Oct 21, 2026	110.80	111.00	105.05	106.52	106.52	-3.42%	6,098
Oct 19, 2026	112.50	112.50	107.87	110.29	110.29	-0.63%	9,747
Oct 16, 2026	114.30	114.30	110.50	110.99	110.99	-1.27%	7,129
Oct 15, 2026	113.06	114.88	111.11	112.42	112.42	-0.63%	6,688
Oct 14, 2026	110.30	114.00	110.30	113.13	113.13	1.87%	3,375
Oct 13, 2026	114.20	114.20	109.56	111.05	111.05	-1.53%	4,699
Oct 12, 2026	116.00	116.00	110.00	112.77	112.77	1.29%	15,524
Oct 9, 2026	110.40	111.60	108.60	111.33	111.33	2.98%	5,504
Oct 8, 2026	111.20	111.20	107.42	108.11	108.11	-3.85%	12,871
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