Crown Lifters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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