Crédit Agricole S.A. (CRARY)
OTCMKTS · Delayed Price · Currency is USD
10.47
-0.11 (-1.04%)
Jul 29, 2026, 3:47 PM EST
CRARY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 9.90 | 10.00 | 9.85 | 9.90 | 9.90 | -0.20% | 333,083 |
| Jun 25, 2026 | 9.93 | 10.01 | 9.92 | 9.92 | 9.92 | 0.30% | 290,066 |
| Jun 24, 2026 | 9.98 | 10.00 | 9.85 | 9.89 | 9.89 | -0.63% | 331,843 |
| Jun 23, 2026 | 9.97 | 10.02 | 9.94 | 9.95 | 9.95 | -0.87% | 301,681 |
| Jun 22, 2026 | 10.06 | 10.11 | 10.01 | 10.04 | 10.04 | 0.20% | 783,804 |
| Jun 18, 2026 | 10.04 | 10.07 | 9.92 | 10.02 | 10.02 | 1.31% | 347,071 |
| Jun 17, 2026 | 10.03 | 10.18 | 9.89 | 9.89 | 9.89 | -0.60% | 304,882 |
| Jun 16, 2026 | 9.90 | 9.99 | 9.90 | 9.95 | 9.95 | 2.05% | 410,508 |
| Jun 15, 2026 | 9.80 | 9.83 | 9.74 | 9.75 | 9.75 | 1.35% | 310,658 |
| Jun 12, 2026 | 9.61 | 9.67 | 9.58 | 9.62 | 9.62 | 1.21% | 357,284 |
| Jun 11, 2026 | 9.34 | 9.58 | 9.22 | 9.51 | 9.51 | 1.88% | 434,884 |
| Jun 10, 2026 | 9.41 | 9.45 | 9.30 | 9.33 | 9.33 | -1.27% | 384,446 |
| Jun 9, 2026 | 9.57 | 9.57 | 9.36 | 9.45 | 9.45 | 0.32% | 356,604 |
| Jun 8, 2026 | 9.51 | 9.51 | 9.33 | 9.42 | 9.42 | 0.43% | 535,971 |
| Jun 5, 2026 | 9.54 | 9.56 | 9.37 | 9.38 | 9.38 | -1.47% | 441,264 |
| Jun 4, 2026 | 9.53 | 9.58 | 9.50 | 9.52 | 9.52 | 0.74% | 1,839,038 |
| Jun 3, 2026 | 9.52 | 9.54 | 9.45 | 9.45 | 9.45 | -0.94% | 124,899 |
| Jun 2, 2026 | 9.53 | 9.60 | 9.51 | 9.54 | 9.54 | -0.03% | 184,707 |
| Jun 1, 2026 | 9.45 | 9.56 | 9.41 | 9.54 | 9.54 | -0.18% | 464,755 |
| May 29, 2026 | 9.55 | 9.67 | 9.55 | 9.56 | 9.56 | 1.06% | 231,734 |
| May 28, 2026 | 9.44 | 9.60 | 9.41 | 9.46 | 9.46 | -0.32% | 189,340 |
| May 27, 2026 | 9.53 | 9.58 | 9.43 | 9.49 | 9.49 | - | 133,731 |
| May 26, 2026 | 9.40 | 9.51 | 9.40 | 9.49 | 9.49 | 1.28% | 149,798 |
| May 22, 2026 | 9.56 | 9.56 | 9.35 | 9.37 | 9.37 | -0.82% | 111,220 |
| May 21, 2026 | 9.81 | 10.06 | 9.81 | 9.93 | 9.45 | -0.25% | 95,181 |
| May 20, 2026 | 9.76 | 10.00 | 9.66 | 9.96 | 9.47 | 3.16% | 94,138 |
| May 19, 2026 | 9.78 | 9.92 | 9.65 | 9.65 | 9.18 | -1.63% | 140,446 |
| May 18, 2026 | 9.75 | 9.87 | 9.68 | 9.81 | 9.33 | 0.62% | 170,928 |