Crédit Agricole S.A. (CRARY)
OTCMKTS
· Delayed Price · Currency is USD
9.46
+0.07 (0.75%)
Apr 24, 2025, 12:26 PM EDT
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.39 | 9.55 | 9.39 | 9.39 | 9.39 | 0.21% | 248,043 |
| Apr 22, 2025 | 9.34 | 9.42 | 9.27 | 9.37 | 9.37 | 2.40% | 220,962 |
| Apr 21, 2025 | 9.30 | 9.53 | 9.07 | 9.15 | 9.15 | -0.44% | 228,104 |
| Apr 17, 2025 | 9.14 | 9.36 | 9.14 | 9.19 | 9.19 | 0.77% | 244,843 |
| Apr 16, 2025 | 9.13 | 9.21 | 9.10 | 9.12 | 9.12 | 1.45% | 233,881 |
| Apr 15, 2025 | 9.05 | 9.24 | 8.99 | 8.99 | 8.99 | 0.90% | 188,555 |
| Apr 14, 2025 | 8.86 | 8.95 | 8.80 | 8.91 | 8.91 | 0.79% | 234,441 |
| Apr 11, 2025 | 8.67 | 8.90 | 8.66 | 8.84 | 8.84 | 2.67% | 384,989 |
| Apr 10, 2025 | 8.62 | 8.65 | 8.36 | 8.61 | 8.61 | -4.01% | 661,618 |
| Apr 9, 2025 | 8.16 | 8.99 | 8.16 | 8.97 | 8.97 | 12.55% | 332,009 |
| Apr 8, 2025 | 8.40 | 8.40 | 7.97 | 7.97 | 7.97 | -3.63% | 264,872 |
| Apr 7, 2025 | 8.19 | 8.47 | 8.13 | 8.27 | 8.27 | -2.25% | 335,956 |
| Apr 4, 2025 | 8.60 | 8.64 | 8.42 | 8.46 | 8.46 | -6.31% | 416,275 |
| Apr 3, 2025 | 9.09 | 9.10 | 8.96 | 9.03 | 9.03 | -1.85% | 172,599 |
| Apr 2, 2025 | 9.09 | 9.22 | 9.08 | 9.20 | 9.20 | 1.21% | 151,005 |
| Apr 1, 2025 | 9.11 | 9.23 | 9.05 | 9.09 | 9.09 | 0.55% | 177,540 |
| Mar 31, 2025 | 8.97 | 9.12 | 8.95 | 9.04 | 9.04 | -0.88% | 228,876 |
| Mar 28, 2025 | 9.11 | 9.26 | 9.10 | 9.12 | 9.12 | -0.87% | 653,378 |
| Mar 27, 2025 | 9.15 | 9.22 | 9.15 | 9.20 | 9.20 | 0.55% | 252,326 |
| Mar 26, 2025 | 9.19 | 9.26 | 9.12 | 9.15 | 9.15 | -1.93% | 320,460 |
| Mar 25, 2025 | 9.25 | 9.33 | 9.23 | 9.33 | 9.33 | 2.87% | 187,437 |
| Mar 24, 2025 | 9.05 | 9.09 | 9.03 | 9.07 | 9.07 | 0.22% | 219,868 |
| Mar 21, 2025 | 9.03 | 9.22 | 9.01 | 9.05 | 9.05 | -0.88% | 287,670 |
| Mar 20, 2025 | 9.01 | 9.13 | 9.01 | 9.13 | 9.13 | -1.08% | 369,317 |
| Mar 19, 2025 | 9.15 | 9.23 | 9.14 | 9.23 | 9.23 | 0.65% | 156,104 |
| Mar 18, 2025 | 9.10 | 9.17 | 9.06 | 9.17 | 9.17 | 1.76% | 553,040 |
| Mar 17, 2025 | 8.95 | 9.05 | 8.94 | 9.01 | 9.01 | 1.13% | 170,314 |
| Mar 14, 2025 | 8.83 | 8.91 | 8.76 | 8.91 | 8.91 | 2.13% | 203,816 |
| Mar 13, 2025 | 8.72 | 8.76 | 8.69 | 8.72 | 8.72 | -0.52% | 307,020 |
| Mar 12, 2025 | 8.81 | 8.83 | 8.76 | 8.77 | 8.77 | -0.68% | 379,146 |
| Mar 11, 2025 | 8.79 | 8.89 | 8.68 | 8.83 | 8.83 | 0.68% | 1,202,535 |
| Mar 10, 2025 | 8.81 | 8.82 | 8.68 | 8.77 | 8.77 | -2.77% | 354,751 |
| Mar 7, 2025 | 8.91 | 9.02 | 8.90 | 9.02 | 9.02 | 2.73% | 844,982 |
| Mar 6, 2025 | 8.86 | 8.96 | 8.78 | 8.78 | 8.78 | -0.23% | 435,059 |
| Mar 5, 2025 | 8.68 | 8.82 | 8.68 | 8.80 | 8.80 | 4.27% | 519,485 |
| Mar 4, 2025 | 8.26 | 8.56 | 8.21 | 8.44 | 8.44 | 0.60% | 407,503 |
| Mar 3, 2025 | 8.39 | 8.44 | 8.32 | 8.39 | 8.39 | 1.94% | 228,368 |
| Feb 28, 2025 | 8.24 | 8.31 | 8.14 | 8.23 | 8.23 | -0.36% | 252,650 |
| Feb 27, 2025 | 8.23 | 8.32 | 8.21 | 8.26 | 8.26 | -0.84% | 242,744 |
| Feb 26, 2025 | 8.23 | 8.35 | 8.23 | 8.33 | 8.33 | 1.22% | 511,893 |
| Feb 25, 2025 | 8.26 | 8.27 | 8.18 | 8.23 | 8.23 | 1.73% | 392,658 |
| Feb 24, 2025 | 8.16 | 8.17 | 8.09 | 8.09 | 8.09 | -0.12% | 349,352 |
| Feb 21, 2025 | 8.09 | 8.15 | 8.08 | 8.10 | 8.10 | -0.25% | 2,605,311 |
| Feb 20, 2025 | 8.09 | 8.15 | 8.04 | 8.12 | 8.12 | 1.25% | 394,078 |
| Feb 19, 2025 | 7.96 | 8.08 | 7.96 | 8.02 | 8.02 | -1.23% | 405,866 |
| Feb 18, 2025 | 8.02 | 8.14 | 8.02 | 8.12 | 8.12 | 1.37% | 162,009 |
| Feb 14, 2025 | 7.90 | 8.01 | 7.90 | 8.01 | 8.01 | 1.52% | 252,464 |
| Feb 13, 2025 | 8.00 | 8.00 | 7.82 | 7.89 | 7.89 | -0.88% | 258,784 |
| Feb 12, 2025 | 7.89 | 8.00 | 7.89 | 7.96 | 7.96 | 0.59% | 208,040 |
| Feb 11, 2025 | 7.82 | 7.92 | 7.82 | 7.91 | 7.91 | 1.71% | 287,600 |