Crédit Agricole S.A. (CRARY)
OTCMKTS · Delayed Price · Currency is USD
10.01
+0.12 (1.21%)
At close: May 8, 2026
CRARY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.99 | 10.02 | 9.93 | 10.01 | 10.01 | 1.21% | 90,048 |
| May 7, 2026 | 10.16 | 10.16 | 9.88 | 9.89 | 9.89 | -1.88% | 151,960 |
| May 6, 2026 | 10.13 | 10.16 | 10.05 | 10.08 | 10.08 | 3.92% | 94,696 |
| May 5, 2026 | 9.70 | 9.73 | 9.64 | 9.70 | 9.70 | 1.68% | 164,255 |
| May 4, 2026 | 9.73 | 9.77 | 9.51 | 9.54 | 9.54 | -1.34% | 194,744 |
| May 1, 2026 | 9.90 | 9.90 | 9.53 | 9.67 | 9.67 | 0.10% | 62,884 |
| Apr 30, 2026 | 9.45 | 9.74 | 9.45 | 9.66 | 9.66 | -3.40% | 95,059 |
| Apr 29, 2026 | 10.10 | 10.10 | 9.87 | 10.00 | 10.00 | -0.50% | 96,457 |
| Apr 28, 2026 | 10.06 | 10.14 | 10.03 | 10.05 | 10.05 | 0.40% | 99,520 |
| Apr 27, 2026 | 9.98 | 10.08 | 9.97 | 10.01 | 10.01 | 0.20% | 116,303 |
| Apr 24, 2026 | 9.93 | 10.04 | 9.90 | 9.99 | 9.99 | 0.81% | 227,168 |
| Apr 23, 2026 | 9.99 | 10.03 | 9.83 | 9.91 | 9.91 | -1.69% | 90,598 |
| Apr 22, 2026 | 10.12 | 10.13 | 9.99 | 10.08 | 10.08 | -0.10% | 117,854 |
| Apr 21, 2026 | 10.33 | 10.35 | 10.05 | 10.09 | 10.09 | -2.51% | 107,360 |
| Apr 20, 2026 | 10.33 | 10.41 | 10.27 | 10.35 | 10.35 | -0.29% | 125,022 |
| 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 |