Crédit Agricole S.A. (CRARY)
OTCMKTS · Delayed Price · Currency is USD
9.24
-0.05 (-0.54%)
Nov 24, 2025, 4:00 PM EST
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 9.42 | 9.46 | 9.40 | 9.46 | 9.46 | -0.32% | 220,713 |
| Oct 23, 2025 | 9.49 | 9.55 | 9.45 | 9.49 | 9.49 | 0.74% | 208,404 |
| Oct 22, 2025 | 9.41 | 9.50 | 9.37 | 9.42 | 9.42 | - | 152,286 |
| Oct 21, 2025 | 9.47 | 9.47 | 9.30 | 9.42 | 9.42 | -0.80% | 159,656 |
| Oct 20, 2025 | 9.53 | 9.57 | 9.47 | 9.50 | 9.50 | -1.39% | 143,094 |
| Oct 17, 2025 | 9.66 | 9.66 | 9.55 | 9.63 | 9.63 | -1.73% | 198,770 |
| Oct 16, 2025 | 9.78 | 9.86 | 9.72 | 9.80 | 9.80 | 0.51% | 201,162 |
| Oct 15, 2025 | 9.84 | 9.85 | 9.67 | 9.75 | 9.75 | 0.72% | 112,380 |
| Oct 14, 2025 | 9.54 | 9.69 | 9.53 | 9.68 | 9.68 | 2.00% | 324,210 |
| Oct 13, 2025 | 9.45 | 9.57 | 9.45 | 9.49 | 9.49 | -0.32% | 206,127 |
| Oct 10, 2025 | 9.63 | 9.66 | 9.49 | 9.52 | 9.52 | -0.63% | 156,220 |
| Oct 9, 2025 | 9.61 | 9.71 | 9.53 | 9.58 | 9.58 | 0.52% | 255,489 |
| Oct 8, 2025 | 9.56 | 9.66 | 9.46 | 9.53 | 9.53 | 0.95% | 171,287 |
| Oct 7, 2025 | 9.50 | 9.50 | 9.37 | 9.44 | 9.44 | -1.05% | 146,150 |
| Oct 6, 2025 | 9.55 | 9.65 | 9.45 | 9.54 | 9.54 | -3.83% | 138,519 |
| Oct 3, 2025 | 9.87 | 10.06 | 9.86 | 9.92 | 9.92 | 0.10% | 161,707 |
| Oct 2, 2025 | 9.94 | 9.94 | 9.82 | 9.91 | 9.91 | -0.80% | 216,471 |
| Oct 1, 2025 | 9.99 | 10.01 | 9.94 | 9.99 | 9.99 | 1.63% | 211,706 |
| Sep 30, 2025 | 9.74 | 9.94 | 9.74 | 9.83 | 9.83 | -0.91% | 142,038 |
| Sep 29, 2025 | 9.89 | 9.95 | 9.86 | 9.92 | 9.92 | 0.71% | 135,800 |
| Sep 26, 2025 | 9.80 | 9.86 | 9.80 | 9.85 | 9.85 | 2.71% | 220,069 |
| Sep 25, 2025 | 9.60 | 9.61 | 9.53 | 9.59 | 9.59 | -1.34% | 176,388 |
| Sep 24, 2025 | 9.68 | 9.76 | 9.66 | 9.72 | 9.72 | -1.42% | 174,785 |
| Sep 23, 2025 | 9.86 | 9.89 | 9.81 | 9.86 | 9.86 | 0.82% | 264,990 |
| Sep 22, 2025 | 9.75 | 9.78 | 9.71 | 9.78 | 9.78 | 1.24% | 208,730 |
| Sep 19, 2025 | 9.63 | 9.74 | 9.62 | 9.66 | 9.66 | 0.84% | 152,076 |
| Sep 18, 2025 | 9.54 | 9.59 | 9.53 | 9.58 | 9.58 | 0.10% | 149,915 |
| Sep 17, 2025 | 9.58 | 9.68 | 9.55 | 9.57 | 9.57 | -1.85% | 168,110 |
| Sep 16, 2025 | 9.75 | 9.76 | 9.69 | 9.75 | 9.75 | -0.71% | 239,042 |