CRARY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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