Carrefour SA (CRRFY)
OTCMKTS · Delayed Price · Currency is USD
4.090
+0.090 (2.25%)
May 13, 2026, 10:29 AM EST
CRRFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.99 | 4.01 | 3.97 | 4.00 | 4.00 | -1.23% | 214,184 |
| May 11, 2026 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | -0.25% | 185,698 |
| May 8, 2026 | 4.05 | 4.09 | 3.96 | 4.06 | 4.06 | 0.50% | 136,281 |
| May 7, 2026 | 4.06 | 4.07 | 3.96 | 4.04 | 4.04 | -0.25% | 147,220 |
| May 6, 2026 | 4.04 | 4.08 | 4.03 | 4.05 | 4.05 | 2.79% | 149,242 |
| May 5, 2026 | 3.93 | 3.97 | 3.92 | 3.94 | 3.94 | - | 364,571 |
| May 4, 2026 | 3.94 | 3.95 | 3.90 | 3.94 | 3.94 | -1.50% | 476,888 |
| May 1, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -0.20% | 118,806 |
| Apr 30, 2026 | 3.99 | 4.05 | 3.99 | 4.01 | 4.01 | 2.77% | 183,255 |
| Apr 29, 2026 | 3.90 | 3.93 | 3.89 | 3.90 | 3.90 | -0.26% | 176,752 |
| Apr 28, 2026 | 3.90 | 3.93 | 3.88 | 3.91 | 3.91 | 0.77% | 227,940 |
| Apr 27, 2026 | 3.91 | 3.93 | 3.87 | 3.88 | 3.88 | -0.77% | 127,465 |
| Apr 24, 2026 | 3.88 | 3.92 | 3.87 | 3.91 | 3.91 | 1.03% | 233,978 |
| Apr 23, 2026 | 3.85 | 3.90 | 3.85 | 3.87 | 3.87 | -3.73% | 209,882 |
| Apr 22, 2026 | 3.96 | 4.02 | 3.93 | 4.02 | 4.02 | 1.77% | 251,457 |
| Apr 21, 2026 | 3.95 | 3.97 | 3.94 | 3.95 | 3.95 | -1.00% | 146,622 |
| Apr 20, 2026 | 3.97 | 3.99 | 3.95 | 3.99 | 3.99 | 1.27% | 150,539 |
| Apr 17, 2026 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | -0.76% | 190,304 |
| Apr 16, 2026 | 3.97 | 3.98 | 3.95 | 3.97 | 3.97 | - | 106,028 |
| Apr 15, 2026 | 3.97 | 3.99 | 3.95 | 3.97 | 3.97 | 0.25% | 255,296 |
| Apr 14, 2026 | 3.93 | 3.97 | 3.91 | 3.96 | 3.96 | 1.28% | 159,004 |
| Apr 13, 2026 | 3.90 | 3.91 | 3.87 | 3.91 | 3.91 | 1.03% | 207,975 |
| Apr 10, 2026 | 3.87 | 3.88 | 3.84 | 3.87 | 3.87 | 0.26% | 87,260 |
| Apr 9, 2026 | 3.81 | 3.88 | 3.81 | 3.86 | 3.86 | 1.05% | 212,395 |
| Apr 8, 2026 | 3.81 | 3.84 | 3.80 | 3.82 | 3.82 | 1.33% | 192,986 |
| Apr 7, 2026 | 3.78 | 3.79 | 3.74 | 3.77 | 3.77 | -1.05% | 334,762 |
| Apr 6, 2026 | 3.88 | 3.88 | 3.73 | 3.81 | 3.81 | 0.79% | 177,193 |
| Apr 2, 2026 | 3.72 | 3.79 | 3.68 | 3.78 | 3.78 | 1.34% | 272,893 |
| Apr 1, 2026 | 3.73 | 3.76 | 3.71 | 3.73 | 3.73 | 0.40% | 1,572,386 |
| Mar 31, 2026 | 3.69 | 3.75 | 3.66 | 3.72 | 3.72 | 2.62% | 269,860 |
| Mar 30, 2026 | 3.57 | 3.63 | 3.55 | 3.62 | 3.62 | 1.40% | 394,514 |
| Mar 27, 2026 | 3.59 | 3.60 | 3.56 | 3.57 | 3.57 | -1.38% | 220,278 |
| Mar 26, 2026 | 3.62 | 3.66 | 3.61 | 3.62 | 3.62 | 0.42% | 203,661 |
| Mar 25, 2026 | 3.60 | 3.62 | 3.57 | 3.61 | 3.61 | 0.98% | 411,554 |
| Mar 24, 2026 | 3.55 | 3.61 | 3.55 | 3.57 | 3.57 | 0.56% | 309,012 |
| Mar 23, 2026 | 3.52 | 3.57 | 3.50 | 3.55 | 3.55 | 1.43% | 605,754 |
| Mar 20, 2026 | 3.57 | 3.61 | 3.50 | 3.50 | 3.50 | -2.23% | 239,131 |
| Mar 19, 2026 | 3.55 | 3.61 | 3.54 | 3.58 | 3.58 | -0.56% | 274,631 |
| Mar 18, 2026 | 3.62 | 3.67 | 3.60 | 3.60 | 3.60 | -2.17% | 273,524 |
| Mar 17, 2026 | 3.66 | 3.71 | 3.65 | 3.68 | 3.68 | 1.10% | 247,658 |
| Mar 16, 2026 | 3.61 | 3.65 | 3.60 | 3.64 | 3.64 | 2.25% | 159,726 |
| Mar 13, 2026 | 3.61 | 3.61 | 3.55 | 3.56 | 3.56 | -0.56% | 87,450 |
| Mar 12, 2026 | 3.54 | 3.61 | 3.54 | 3.58 | 3.58 | 1.13% | 517,475 |
| Mar 11, 2026 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 0.28% | 245,005 |
| Mar 10, 2026 | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | -1.67% | 354,641 |
| Mar 9, 2026 | 3.53 | 3.59 | 3.50 | 3.59 | 3.59 | - | 412,559 |
| Mar 6, 2026 | 3.52 | 3.59 | 3.51 | 3.59 | 3.59 | 0.56% | 275,228 |
| Mar 5, 2026 | 3.54 | 3.58 | 3.52 | 3.57 | 3.57 | 0.85% | 1,253,761 |
| Mar 4, 2026 | 3.59 | 3.59 | 3.53 | 3.54 | 3.54 | -0.56% | 228,226 |
| Mar 3, 2026 | 3.56 | 3.57 | 3.52 | 3.56 | 3.56 | -3.52% | 359,745 |