Crédit Agricole S.A. (CRARY)
OTCMKTS · Delayed Price · Currency is USD
9.64
-0.04 (-0.41%)
Sep 12, 2025, 3:59 PM EDT
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.58 | 9.64 | 9.53 | 9.64 | 9.64 | -0.41% | 140,941 |
| Sep 11, 2025 | 9.62 | 9.68 | 9.60 | 9.68 | 9.68 | 1.89% | 165,552 |
| Sep 10, 2025 | 9.51 | 9.53 | 9.47 | 9.50 | 9.50 | 1.50% | 210,680 |
| Sep 9, 2025 | 9.30 | 9.39 | 9.30 | 9.36 | 9.36 | 0.54% | 256,428 |
| Sep 8, 2025 | 9.32 | 9.35 | 9.26 | 9.31 | 9.31 | 1.75% | 549,246 |
| Sep 5, 2025 | 9.24 | 9.25 | 9.13 | 9.15 | 9.15 | -0.76% | 257,429 |
| Sep 4, 2025 | 9.18 | 9.24 | 9.14 | 9.22 | 9.22 | 2.56% | 169,564 |
| Sep 3, 2025 | 8.96 | 9.03 | 8.96 | 8.99 | 8.99 | 0.56% | 312,672 |
| Sep 2, 2025 | 8.87 | 8.95 | 8.86 | 8.94 | 8.94 | -1.76% | 155,951 |
| Aug 29, 2025 | 9.03 | 9.13 | 9.00 | 9.10 | 9.10 | -0.33% | 141,007 |
| Aug 28, 2025 | 9.06 | 9.15 | 9.06 | 9.13 | 9.13 | 1.33% | 181,466 |
| Aug 27, 2025 | 8.94 | 9.02 | 8.91 | 9.01 | 9.01 | -0.88% | 158,216 |
| Aug 26, 2025 | 8.95 | 9.09 | 8.94 | 9.09 | 9.09 | -4.92% | 117,935 |
| Aug 25, 2025 | 9.89 | 9.89 | 9.55 | 9.56 | 9.56 | -4.02% | 210,052 |
| Aug 22, 2025 | 9.84 | 9.97 | 9.84 | 9.96 | 9.96 | 1.56% | 93,334 |
| Aug 21, 2025 | 9.82 | 9.90 | 9.78 | 9.81 | 9.81 | -1.44% | 133,883 |
| Aug 20, 2025 | 9.89 | 9.95 | 9.88 | 9.95 | 9.95 | 1.53% | 139,744 |
| Aug 19, 2025 | 9.88 | 9.88 | 9.78 | 9.80 | 9.80 | 0.41% | 126,256 |
| Aug 18, 2025 | 9.74 | 9.76 | 9.71 | 9.76 | 9.76 | -2.11% | 152,732 |
| Aug 15, 2025 | 10.00 | 10.02 | 9.95 | 9.97 | 9.97 | 0.10% | 96,233 |
| Aug 14, 2025 | 9.90 | 9.97 | 9.90 | 9.96 | 9.96 | 0.20% | 93,218 |
| Aug 13, 2025 | 9.92 | 9.96 | 9.92 | 9.94 | 9.94 | 0.30% | 109,576 |
| Aug 12, 2025 | 9.87 | 9.91 | 9.85 | 9.91 | 9.91 | 0.61% | 129,767 |
| Aug 11, 2025 | 9.85 | 9.89 | 9.81 | 9.85 | 9.85 | 0.10% | 197,251 |
| Aug 8, 2025 | 9.76 | 9.86 | 9.75 | 9.84 | 9.84 | 3.69% | 102,969 |
| Aug 7, 2025 | 9.52 | 9.52 | 9.47 | 9.49 | 9.49 | 0.42% | 116,725 |
| Aug 6, 2025 | 9.40 | 9.50 | 9.40 | 9.45 | 9.45 | 1.50% | 111,119 |
| Aug 5, 2025 | 9.25 | 9.31 | 9.22 | 9.31 | 9.31 | 0.54% | 125,179 |
| Aug 4, 2025 | 9.25 | 9.26 | 9.17 | 9.26 | 9.26 | 0.76% | 91,367 |
| Aug 1, 2025 | 9.07 | 9.20 | 9.02 | 9.19 | 9.19 | -1.08% | 145,926 |
| 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 |