Crédit Agricole S.A. (CRARY)
OTCMKTS
· Delayed Price · Currency is USD
9.01
-0.11 (-1.21%)
Mar 31, 2025, 11:44 AM EST
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.97 | 9.12 | 8.95 | 9.04 | 9.04 | -0.88% | 226,876 |
| 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 |
| Feb 10, 2025 | 7.76 | 7.78 | 7.73 | 7.78 | 7.78 | 0.13% | 195,648 |
| Feb 7, 2025 | 7.79 | 7.85 | 7.74 | 7.77 | 7.77 | 0.52% | 253,723 |
| Feb 6, 2025 | 7.63 | 7.74 | 7.62 | 7.73 | 7.73 | 1.44% | 201,786 |
| Feb 5, 2025 | 7.56 | 7.68 | 7.55 | 7.62 | 7.62 | 0.93% | 248,505 |
| Feb 4, 2025 | 7.46 | 7.56 | 7.44 | 7.55 | 7.55 | 2.17% | 373,946 |
| Feb 3, 2025 | 7.29 | 7.43 | 7.26 | 7.39 | 7.39 | -1.07% | 317,085 |
| Jan 31, 2025 | 7.52 | 7.54 | 7.45 | 7.47 | 7.47 | -1.06% | 171,110 |
| Jan 30, 2025 | 7.55 | 7.61 | 7.49 | 7.55 | 7.55 | 1.07% | 297,320 |
| Jan 29, 2025 | 7.45 | 7.53 | 7.45 | 7.47 | 7.47 | - | 164,213 |
| Jan 28, 2025 | 7.49 | 7.49 | 7.44 | 7.47 | 7.47 | -0.13% | 206,095 |
| Jan 27, 2025 | 7.49 | 7.51 | 7.45 | 7.48 | 7.48 | 0.81% | 272,142 |
| Jan 24, 2025 | 7.43 | 7.44 | 7.41 | 7.42 | 7.42 | 0.27% | 169,985 |
| Jan 23, 2025 | 7.33 | 7.42 | 7.32 | 7.40 | 7.40 | 1.93% | 273,790 |
| Jan 22, 2025 | 7.26 | 7.30 | 7.25 | 7.26 | 7.26 | -0.82% | 453,537 |
| Jan 21, 2025 | 7.28 | 7.35 | 7.27 | 7.32 | 7.32 | 2.38% | 469,431 |
| Jan 17, 2025 | 7.20 | 7.21 | 7.13 | 7.15 | 7.15 | 0.14% | 260,901 |