CRARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	10.33	10.41	10.27	10.33	-	-0.49%	8,270
Apr 17, 2026	10.41	10.53	10.34	10.38	10.38	2.47%	111,875
Apr 16, 2026	10.20	10.20	10.05	10.13	10.13	-0.59%	97,776
Apr 15, 2026	10.19	10.20	10.15	10.19	10.19	-0.10%	123,223
Apr 14, 2026	10.14	10.35	10.14	10.20	10.20	1.29%	133,869
Apr 13, 2026	9.86	10.09	9.84	10.07	10.07	0.42%	172,600
Apr 10, 2026	10.06	10.14	9.95	10.03	10.03	-0.42%	86,693
Apr 9, 2026	9.97	10.14	9.93	10.07	10.07	-0.10%	129,891
Apr 8, 2026	10.22	10.23	9.98	10.08	10.08	5.33%	161,959
Apr 7, 2026	9.44	9.61	9.39	9.57	9.57	1.27%	532,780
Apr 6, 2026	9.23	9.52	9.23	9.45	9.45	0.43%	226,908
Apr 2, 2026	9.25	9.42	9.23	9.41	9.41	-1.36%	349,940
Apr 1, 2026	9.55	9.63	9.45	9.54	9.54	2.91%	304,821
Mar 31, 2026	9.19	9.36	9.09	9.27	9.27	3.34%	251,423
Mar 30, 2026	9.00	9.06	8.94	8.97	8.97	-0.86%	378,449
Mar 27, 2026	9.05	9.18	9.01	9.05	9.05	-0.87%	219,443
Mar 26, 2026	9.17	9.25	9.10	9.13	9.13	-3.01%	223,982
Mar 25, 2026	9.46	9.46	9.34	9.41	9.41	1.07%	318,629
Mar 24, 2026	9.21	9.37	9.19	9.31	9.31	-0.64%	347,541
Mar 23, 2026	9.34	9.53	9.32	9.37	9.37	2.29%	465,851
Mar 20, 2026	9.38	9.38	9.08	9.16	9.16	-2.45%	295,257
Mar 19, 2026	9.22	9.49	9.20	9.39	9.39	-1.47%	338,592
Mar 18, 2026	9.54	9.63	9.41	9.53	9.53	0.32%	238,985
Mar 17, 2026	9.53	9.57	9.43	9.50	9.50	0.74%	480,534
Mar 16, 2026	9.38	9.46	9.32	9.43	9.43	2.28%	590,943
Mar 13, 2026	9.40	9.43	9.19	9.22	9.22	-2.23%	360,135
Mar 12, 2026	9.52	9.54	9.38	9.43	9.43	-4.26%	376,866
Mar 11, 2026	9.79	9.90	9.75	9.85	9.85	0.41%	385,538
Mar 10, 2026	9.88	10.04	9.79	9.81	9.81	0.41%	591,486
Mar 9, 2026	9.45	9.81	9.43	9.77	9.77	0.41%	393,398
Mar 6, 2026	9.55	9.78	9.52	9.73	9.73	-1.12%	327,185
Mar 5, 2026	9.87	9.92	9.75	9.84	9.84	-3.62%	295,315
Mar 4, 2026	10.26	10.29	10.17	10.21	10.21	-0.20%	274,510
Mar 3, 2026	10.01	10.32	9.91	10.23	10.23	-4.66%	397,162
Mar 2, 2026	10.61	10.78	10.61	10.73	10.73	-2.81%	216,599
Feb 27, 2026	11.03	11.15	10.95	11.04	11.04	-1.52%	341,436
Feb 26, 2026	11.16	11.33	11.11	11.21	11.21	0.63%	268,196
Feb 25, 2026	11.09	11.23	11.08	11.14	11.14	2.58%	261,807
Feb 24, 2026	10.76	10.98	10.76	10.86	10.86	-1.00%	208,533
Feb 23, 2026	11.09	11.09	10.94	10.97	10.97	0.27%	204,522
Feb 20, 2026	10.91	10.94	10.85	10.94	10.94	2.53%	241,811
Feb 19, 2026	10.68	10.82	10.64	10.67	10.67	-0.37%	190,685
Feb 18, 2026	10.75	10.80	10.70	10.71	10.71	0.19%	228,592
Feb 17, 2026	10.57	10.69	10.57	10.69	10.69	1.71%	272,826
Feb 13, 2026	10.52	10.56	10.43	10.51	10.51	-1.13%	297,492
Feb 12, 2026	10.74	10.74	10.57	10.63	10.63	-0.75%	245,274
Feb 11, 2026	10.77	10.77	10.60	10.71	10.71	0.28%	323,974
Feb 10, 2026	10.83	10.87	10.67	10.68	10.68	-1.39%	209,638
Feb 9, 2026	10.71	10.92	10.70	10.83	10.83	2.65%	193,484
Feb 6, 2026	10.43	10.55	10.43	10.55	10.55	1.64%	219,668