Crédit Agricole S.A. (CRARY)
OTCMKTS · Delayed Price · Currency is USD
9.19
-0.10 (-1.08%)
Aug 1, 2025, 3:59 PM EDT
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.07 | 9.19 | 9.02 | 9.18 | - | -1.18% | 250 |
| Jul 31, 2025 | 9.12 | 9.29 | 9.10 | 9.29 | 9.29 | -0.64% | 103,235 |
| Jul 30, 2025 | 9.33 | 9.42 | 9.30 | 9.35 | 9.35 | 0.11% | 108,534 |
| Jul 29, 2025 | 9.35 | 9.39 | 9.27 | 9.34 | 9.34 | 0.21% | 160,771 |
| Jul 28, 2025 | 9.41 | 9.42 | 9.32 | 9.32 | 9.32 | -2.82% | 123,388 |
| Jul 25, 2025 | 9.53 | 9.66 | 9.50 | 9.59 | 9.59 | -0.72% | 100,322 |
| Jul 24, 2025 | 9.58 | 9.75 | 9.57 | 9.66 | 9.66 | 0.10% | 158,009 |
| Jul 23, 2025 | 9.39 | 9.65 | 9.37 | 9.65 | 9.65 | 2.66% | 190,607 |
| Jul 22, 2025 | 9.34 | 9.40 | 9.32 | 9.40 | 9.40 | 0.33% | 113,693 |
| Jul 21, 2025 | 9.32 | 9.42 | 9.31 | 9.37 | 9.37 | 1.29% | 178,115 |
| Jul 18, 2025 | 9.34 | 9.36 | 9.25 | 9.25 | 9.25 | 0.27% | 202,433 |
| Jul 17, 2025 | 9.20 | 9.23 | 9.18 | 9.23 | 9.23 | -0.59% | 158,323 |
| Jul 16, 2025 | 9.14 | 9.28 | 9.12 | 9.28 | 9.28 | 1.31% | 121,337 |
| Jul 15, 2025 | 9.21 | 9.21 | 9.14 | 9.16 | 9.16 | -1.61% | 124,264 |
| Jul 14, 2025 | 9.28 | 9.35 | 9.28 | 9.31 | 9.31 | -0.32% | 137,885 |
| Jul 11, 2025 | 9.31 | 9.35 | 9.27 | 9.34 | 9.34 | -1.27% | 178,215 |
| Jul 10, 2025 | 9.45 | 9.49 | 9.40 | 9.46 | 9.46 | -1.56% | 183,305 |
| Jul 9, 2025 | 9.50 | 9.62 | 9.49 | 9.61 | 9.61 | 2.78% | 140,134 |
| Jul 8, 2025 | 9.24 | 9.40 | 9.24 | 9.35 | 9.35 | 0.75% | 118,584 |
| Jul 7, 2025 | 9.24 | 9.46 | 9.23 | 9.28 | 9.28 | -1.69% | 126,840 |
| Jul 3, 2025 | 9.36 | 9.49 | 9.36 | 9.44 | 9.44 | -1.15% | 72,483 |
| Jul 2, 2025 | 9.44 | 9.58 | 9.44 | 9.55 | 9.55 | 2.03% | 141,787 |
| Jul 1, 2025 | 9.32 | 9.41 | 9.31 | 9.36 | 9.36 | -0.53% | 281,111 |
| Jun 30, 2025 | 9.32 | 9.44 | 9.31 | 9.41 | 9.41 | 0.97% | 233,955 |
| Jun 27, 2025 | 9.32 | 9.39 | 9.24 | 9.32 | 9.32 | 0.98% | 143,836 |
| Jun 26, 2025 | 9.22 | 9.25 | 9.07 | 9.23 | 9.23 | 1.10% | 150,454 |
| Jun 25, 2025 | 9.10 | 9.14 | 9.02 | 9.13 | 9.13 | -0.38% | 136,980 |
| Jun 24, 2025 | 9.11 | 9.19 | 9.08 | 9.17 | 9.17 | 2.74% | 154,424 |
| Jun 23, 2025 | 8.64 | 8.96 | 8.64 | 8.92 | 8.92 | 0.35% | 128,071 |
| Jun 20, 2025 | 8.87 | 9.01 | 8.87 | 8.89 | 8.89 | -2.31% | 161,719 |
| Jun 18, 2025 | 9.00 | 9.26 | 9.00 | 9.10 | 9.10 | 0.22% | 278,095 |
| Jun 17, 2025 | 9.11 | 9.15 | 9.03 | 9.08 | 9.08 | -1.84% | 164,929 |
| Jun 16, 2025 | 9.25 | 9.32 | 9.25 | 9.25 | 9.25 | 1.98% | 199,466 |
| Jun 13, 2025 | 9.03 | 9.17 | 9.02 | 9.07 | 9.07 | -1.52% | 96,775 |
| Jun 12, 2025 | 9.19 | 9.33 | 9.15 | 9.21 | 9.21 | 1.66% | 154,591 |
| Jun 11, 2025 | 9.09 | 9.13 | 9.04 | 9.06 | 9.06 | -1.84% | 127,166 |
| Jun 10, 2025 | 9.18 | 9.23 | 9.08 | 9.23 | 9.23 | -1.60% | 159,131 |
| Jun 9, 2025 | 9.22 | 9.39 | 9.22 | 9.38 | 9.38 | 1.30% | 140,543 |
| Jun 6, 2025 | 9.21 | 9.29 | 9.19 | 9.26 | 9.26 | 0.67% | 175,556 |
| Jun 5, 2025 | 9.12 | 9.25 | 9.12 | 9.20 | 9.20 | 0.63% | 198,717 |
| Jun 4, 2025 | 9.05 | 9.19 | 9.05 | 9.14 | 9.14 | 0.08% | 202,640 |
| Jun 3, 2025 | 9.11 | 9.17 | 9.10 | 9.13 | 9.13 | -0.90% | 526,979 |
| Jun 2, 2025 | 9.07 | 9.23 | 9.06 | 9.22 | 9.22 | 1.16% | 175,714 |
| May 30, 2025 | 9.11 | 9.12 | 9.00 | 9.11 | 9.11 | 0.16% | 162,668 |
| May 29, 2025 | 9.03 | 9.22 | 9.03 | 9.10 | 9.10 | 0.83% | 126,876 |
| May 28, 2025 | 8.97 | 9.24 | 8.97 | 9.02 | 9.02 | -1.85% | 252,348 |
| May 27, 2025 | 9.13 | 9.23 | 9.13 | 9.19 | 9.19 | -1.29% | 514,177 |
| May 23, 2025 | 9.03 | 9.55 | 9.03 | 9.31 | 9.31 | -6.34% | 138,627 |
| May 22, 2025 | 9.91 | 10.05 | 9.81 | 9.94 | 9.34 | -1.09% | 130,384 |
| May 21, 2025 | 9.94 | 10.20 | 9.89 | 10.05 | 9.44 | 1.21% | 140,583 |