Crédit Agricole S.A. (CRARY)
OTCMKTS · Delayed Price · Currency is USD
10.07
-0.17 (-1.66%)
Jan 7, 2026, 11:25 AM EST
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 10.11 | 10.12 | 10.07 | 10.07 | - | -2.07% | 3,888 |
| Jan 6, 2026 | 10.34 | 10.34 | 10.19 | 10.28 | 10.28 | -1.03% | 186,472 |
| Jan 5, 2026 | 10.23 | 10.39 | 10.22 | 10.39 | 10.39 | -0.32% | 239,569 |
| Jan 2, 2026 | 10.37 | 10.43 | 10.36 | 10.42 | 10.42 | 1.82% | 168,983 |
| Dec 31, 2025 | 10.35 | 10.35 | 10.21 | 10.23 | 10.23 | -0.67% | 112,134 |
| Dec 30, 2025 | 10.32 | 10.35 | 10.27 | 10.30 | 10.30 | 0.71% | 147,785 |
| Dec 29, 2025 | 10.30 | 10.31 | 10.19 | 10.23 | 10.23 | -0.97% | 195,873 |
| Dec 26, 2025 | 10.34 | 10.35 | 10.27 | 10.33 | 10.33 | 0.10% | 183,207 |
| Dec 24, 2025 | 10.27 | 10.34 | 10.27 | 10.32 | 10.32 | 0.19% | 126,498 |
| Dec 23, 2025 | 10.26 | 10.36 | 10.26 | 10.30 | 10.30 | - | 171,702 |
| Dec 22, 2025 | 10.26 | 10.33 | 10.25 | 10.30 | 10.30 | 0.39% | 184,987 |
| Dec 19, 2025 | 10.25 | 10.32 | 10.22 | 10.26 | 10.26 | 1.28% | 274,570 |
| Dec 18, 2025 | 10.15 | 10.22 | 10.13 | 10.13 | 10.13 | -0.39% | 212,054 |
| Dec 17, 2025 | 10.13 | 10.20 | 10.13 | 10.17 | 10.17 | 0.59% | 143,686 |
| Dec 16, 2025 | 10.17 | 10.17 | 10.08 | 10.11 | 10.11 | 0.50% | 216,668 |
| Dec 15, 2025 | 10.01 | 10.18 | 10.01 | 10.06 | 10.06 | 0.40% | 159,600 |
| Dec 12, 2025 | 10.16 | 10.17 | 10.00 | 10.02 | 10.02 | -1.18% | 221,142 |
| Dec 11, 2025 | 10.09 | 10.17 | 10.06 | 10.14 | 10.14 | 1.60% | 320,927 |
| Dec 10, 2025 | 9.91 | 10.01 | 9.84 | 9.98 | 9.98 | 0.50% | 69,598 |
| Dec 9, 2025 | 9.91 | 10.00 | 9.88 | 9.93 | 9.93 | 1.43% | 157,573 |
| Dec 8, 2025 | 9.72 | 9.79 | 9.72 | 9.79 | 9.79 | 0.51% | 209,722 |
| Dec 5, 2025 | 9.80 | 9.81 | 9.72 | 9.74 | 9.74 | -0.31% | 300,888 |
| Dec 4, 2025 | 9.72 | 9.90 | 9.72 | 9.77 | 9.77 | 0.51% | 140,263 |
| Dec 3, 2025 | 9.71 | 9.73 | 9.64 | 9.72 | 9.72 | -0.51% | 169,327 |
| Dec 2, 2025 | 9.71 | 9.87 | 9.68 | 9.77 | 9.77 | 1.98% | 147,761 |
| Dec 1, 2025 | 9.55 | 9.63 | 9.55 | 9.58 | 9.58 | 0.21% | 139,586 |
| Nov 28, 2025 | 9.47 | 9.67 | 9.47 | 9.56 | 9.56 | 0.42% | 152,673 |
| Nov 26, 2025 | 9.45 | 9.53 | 9.45 | 9.52 | 9.52 | 0.74% | 154,536 |
| Nov 25, 2025 | 9.40 | 9.45 | 9.38 | 9.45 | 9.45 | 2.27% | 290,988 |
| Nov 24, 2025 | 9.25 | 9.29 | 9.19 | 9.24 | 9.24 | -0.54% | 197,605 |
| Nov 21, 2025 | 9.19 | 9.29 | 9.18 | 9.29 | 9.29 | 2.20% | 244,927 |
| Nov 20, 2025 | 9.23 | 9.25 | 9.05 | 9.09 | 9.09 | -0.53% | 168,265 |
| Nov 19, 2025 | 9.16 | 9.19 | 9.10 | 9.14 | 9.14 | -0.67% | 253,005 |
| Nov 18, 2025 | 9.13 | 9.20 | 9.09 | 9.20 | 9.20 | -1.60% | 221,156 |
| Nov 17, 2025 | 9.36 | 9.50 | 9.29 | 9.35 | 9.35 | -0.95% | 200,611 |
| Nov 14, 2025 | 9.43 | 9.46 | 9.41 | 9.44 | 9.44 | -1.26% | 224,169 |
| Nov 13, 2025 | 9.59 | 9.63 | 9.51 | 9.56 | 9.56 | 2.08% | 187,355 |
| Nov 12, 2025 | 9.38 | 9.43 | 9.34 | 9.37 | 9.37 | 1.10% | 147,921 |
| Nov 11, 2025 | 9.22 | 9.35 | 9.22 | 9.26 | 9.26 | 1.12% | 182,887 |
| Nov 10, 2025 | 9.15 | 9.32 | 9.12 | 9.16 | 9.16 | 0.88% | 240,196 |
| Nov 7, 2025 | 8.98 | 9.08 | 8.97 | 9.08 | 9.08 | 0.78% | 184,177 |
| Nov 6, 2025 | 8.96 | 9.02 | 8.92 | 9.01 | 9.01 | 1.12% | 211,485 |
| Nov 5, 2025 | 8.82 | 8.92 | 8.81 | 8.91 | 8.91 | 0.34% | 200,429 |
| Nov 4, 2025 | 8.85 | 8.95 | 8.85 | 8.88 | 8.88 | -0.22% | 214,541 |
| Nov 3, 2025 | 8.89 | 9.01 | 8.83 | 8.90 | 8.90 | -0.89% | 365,384 |
| Oct 31, 2025 | 8.93 | 8.99 | 8.88 | 8.98 | 8.98 | 0.56% | 219,943 |
| Oct 30, 2025 | 9.07 | 9.08 | 8.84 | 8.93 | 8.93 | -5.00% | 245,295 |
| Oct 29, 2025 | 9.42 | 9.51 | 9.30 | 9.40 | 9.40 | -0.42% | 287,203 |
| Oct 28, 2025 | 9.42 | 9.48 | 9.32 | 9.44 | 9.44 | -0.32% | 189,697 |
| Oct 27, 2025 | 9.43 | 9.52 | 9.42 | 9.47 | 9.47 | 0.11% | 210,423 |