CRARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	8.99	8.99	8.66	8.68	8.68	-0.57%	535,385
Oct 15, 2026	8.74	8.76	8.68	8.73	8.73	0.11%	550,517
Oct 14, 2026	8.64	8.76	8.64	8.72	8.72	-1.35%	267,760
Oct 13, 2026	9.15	9.15	8.97	9.04	8.84	0.11%	615,771
Oct 12, 2026	9.09	9.10	8.95	9.03	8.83	0.11%	476,605
Oct 9, 2026	9.10	9.10	8.95	9.02	8.82	-1.74%	282,423
Oct 8, 2026	9.10	9.18	9.00	9.18	8.98	-0.43%	239,469
Oct 7, 2026	9.13	9.24	9.11	9.22	9.02	-3.35%	163,615
Oct 6, 2026	9.60	9.64	9.50	9.54	9.33	0.95%	280,325
Oct 5, 2026	9.36	9.50	9.33	9.45	9.24	-0.42%	284,513
Oct 2, 2026	9.33	9.51	9.33	9.49	9.28	0.11%	194,254
Oct 1, 2026	9.57	9.57	9.41	9.48	9.27	-4.05%	420,386
Sep 30, 2026	9.92	9.97	9.83	9.88	9.66	-1.98%	60,368
Sep 29, 2026	10.08	10.12	10.00	10.08	9.86	-1.47%	96,222
Sep 28, 2026	10.22	10.27	10.16	10.23	10.00	-1.63%	104,242
Sep 25, 2026	10.33	10.40	10.27	10.40	10.17	1.46%	78,777
Sep 24, 2026	10.14	10.26	10.09	10.25	10.02	0.49%	211,045
Sep 23, 2026	10.30	10.30	10.16	10.20	9.97	-1.83%	87,151
Sep 22, 2026	10.48	10.48	10.30	10.39	10.16	-0.38%	74,407
Sep 21, 2026	10.45	10.46	10.35	10.43	10.20	0.19%	95,223
Sep 18, 2026	10.39	10.41	10.34	10.41	10.18	-1.98%	136,685
Sep 17, 2026	10.57	10.64	10.56	10.62	10.38	1.32%	76,778
Sep 16, 2026	10.61	10.61	10.39	10.48	10.25	-0.79%	79,060
Sep 15, 2026	10.61	10.62	10.53	10.57	10.33	-0.70%	51,341
Sep 14, 2026	10.63	10.69	10.58	10.64	10.40	-1.02%	65,283
Sep 11, 2026	10.80	10.81	10.70	10.75	10.51	0.84%	131,200
Sep 10, 2026	10.72	10.75	10.65	10.66	10.42	-0.09%	57,058
Sep 9, 2026	10.64	10.71	10.62	10.67	10.43	-0.47%	68,937
Sep 8, 2026	10.74	10.81	10.71	10.72	10.48	-1.74%	47,920
Sep 4, 2026	10.89	10.92	10.79	10.91	10.67	-0.37%	33,263
Sep 3, 2026	10.93	10.99	10.90	10.95	10.71	1.86%	54,421
Sep 2, 2026	10.73	10.76	10.70	10.75	10.51	0.84%	42,203
Sep 1, 2026	10.65	10.74	10.61	10.66	10.42	-0.56%	49,844
Aug 31, 2026	10.70	10.74	10.64	10.72	10.48	1.04%	63,820
Aug 28, 2026	10.63	10.68	10.59	10.61	10.37	0.28%	96,722
Aug 27, 2026	10.70	10.72	10.55	10.58	10.35	-4.17%	57,392
Aug 26, 2026	11.10	11.10	11.00	11.04	10.80	-0.36%	44,323
Aug 25, 2026	11.00	11.08	11.00	11.08	10.83	-0.18%	30,444
Aug 24, 2026	11.10	11.11	11.05	11.10	10.85	0.05%	40,674
Aug 21, 2026	11.09	11.14	11.07	11.10	10.85	-0.05%	35,850
Aug 20, 2026	11.10	11.16	11.06	11.10	10.85	-0.26%	33,528
Aug 19, 2026	11.18	11.24	11.09	11.13	10.88	-1.69%	46,912
Aug 18, 2026	11.42	11.42	11.32	11.32	11.07	-1.86%	32,007
Aug 17, 2026	11.59	11.62	11.52	11.54	11.28	-0.56%	56,995
Aug 14, 2026	11.56	11.66	11.56	11.60	11.34	0.35%	36,107
Aug 13, 2026	11.59	11.59	11.53	11.56	11.30	-0.09%	77,331
Aug 12, 2026	11.54	11.61	11.53	11.57	11.31	0.71%	115,862
Aug 11, 2026	11.47	11.56	11.46	11.49	11.23	0.60%	49,413
Aug 10, 2026	11.34	11.47	11.34	11.42	11.17	0.71%	132,202
Aug 7, 2026	11.16	11.34	11.16	11.34	11.09	1.89%	54,710