Crédit Agricole S.A. (CRARY)
OTCMKTS · Delayed Price · Currency is USD
9.58
+0.05 (0.52%)
Oct 9, 2025, 3:58 PM EDT
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 9.84 | 9.85 | 9.78 | 9.82 | 9.82 | 1.87% | 166,927 |
| 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 |