CRARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	10.78	10.80	10.78	10.80	-	-1.01%	-
Sep 4, 2026	10.89	10.92	10.79	10.91	10.91	-0.37%	33,263
Sep 3, 2026	10.93	10.99	10.90	10.95	10.95	1.86%	54,421
Sep 2, 2026	10.73	10.76	10.70	10.75	10.75	0.84%	42,203
Sep 1, 2026	10.65	10.74	10.61	10.66	10.66	-0.56%	49,844
Aug 31, 2026	10.70	10.74	10.64	10.72	10.72	1.04%	63,820
Aug 28, 2026	10.63	10.68	10.59	10.61	10.61	0.28%	96,722
Aug 27, 2026	10.70	10.72	10.55	10.58	10.58	-4.17%	49,848
Aug 26, 2026	11.10	11.10	11.00	11.04	11.04	-0.36%	44,323
Aug 25, 2026	11.00	11.08	11.00	11.08	11.08	-0.18%	30,444
Aug 24, 2026	11.10	11.11	11.05	11.10	11.10	0.05%	40,674
Aug 21, 2026	11.09	11.14	11.07	11.10	11.10	-0.05%	35,850
Aug 20, 2026	11.10	11.16	11.06	11.10	11.10	-0.26%	33,528
Aug 19, 2026	11.18	11.24	11.09	11.13	11.13	-1.69%	46,912
Aug 18, 2026	11.42	11.42	11.32	11.32	11.32	-1.86%	32,007
Aug 17, 2026	11.59	11.62	11.52	11.54	11.54	-0.56%	56,995
Aug 14, 2026	11.56	11.66	11.56	11.60	11.60	0.35%	36,107
Aug 13, 2026	11.59	11.59	11.53	11.56	11.56	-0.09%	77,331
Aug 12, 2026	11.54	11.61	11.53	11.57	11.57	0.71%	115,862
Aug 11, 2026	11.47	11.56	11.46	11.49	11.49	0.60%	49,413
Aug 10, 2026	11.34	11.47	11.34	11.42	11.42	0.71%	132,202
Aug 7, 2026	11.16	11.34	11.16	11.34	11.34	1.89%	54,710
Aug 6, 2026	11.20	11.25	11.08	11.13	11.13	-0.27%	2,038,829
Aug 5, 2026	11.04	11.23	11.04	11.16	11.16	0.27%	554,634
Aug 4, 2026	11.09	11.14	11.02	11.13	11.13	-0.18%	82,777
Aug 3, 2026	11.15	11.17	11.09	11.15	11.15	0.63%	277,020
Jul 31, 2026	11.03	11.08	10.93	11.08	11.08	2.59%	440,160
Jul 30, 2026	10.68	10.82	10.64	10.80	10.80	3.35%	539,688
Jul 29, 2026	10.41	10.50	10.36	10.45	10.45	-1.48%	163,701
Jul 28, 2026	10.51	10.63	10.51	10.61	10.61	0.26%	358,049
Jul 27, 2026	10.50	10.59	10.50	10.58	10.58	1.54%	50,111
Jul 24, 2026	10.41	10.49	10.40	10.42	10.42	2.06%	94,909
Jul 23, 2026	10.22	10.25	10.17	10.21	10.21	-1.26%	90,640
Jul 22, 2026	10.36	10.37	10.34	10.34	10.34	0.58%	149,036
Jul 21, 2026	10.21	10.30	10.17	10.28	10.28	1.38%	242,636
Jul 20, 2026	10.10	10.21	10.10	10.14	10.14	0.10%	75,729
Jul 17, 2026	10.02	10.14	10.02	10.13	10.13	-0.44%	60,697
Jul 16, 2026	10.20	10.20	10.14	10.17	10.17	0.54%	144,964
Jul 15, 2026	10.10	10.18	10.07	10.12	10.12	0.10%	201,436
Jul 14, 2026	10.10	10.17	10.07	10.11	10.11	2.43%	192,545
Jul 13, 2026	10.00	10.00	9.87	9.87	9.87	-0.80%	81,390
Jul 10, 2026	9.90	9.96	9.89	9.95	9.95	0.71%	57,068
Jul 9, 2026	9.88	9.94	9.86	9.88	9.88	1.23%	97,332
Jul 8, 2026	9.76	9.86	9.69	9.76	9.76	-1.81%	63,092
Jul 7, 2026	10.03	10.10	9.94	9.94	9.94	-2.45%	104,046
Jul 6, 2026	10.06	10.20	10.06	10.19	10.19	1.29%	95,946
Jul 2, 2026	10.11	10.16	10.02	10.06	10.06	1.82%	133,817
Jul 1, 2026	9.87	9.94	9.79	9.88	9.88	-0.94%	92,004
Jun 30, 2026	9.91	10.00	9.89	9.97	9.97	0.54%	76,414
Jun 29, 2026	9.89	9.95	9.82	9.92	9.92	0.20%	169,492