Crisp Momentum Inc. (CRSF)
OTCMKTS · Delayed Price · Currency is USD
0.2800
-0.0030 (-1.06%)
At close: Sep 17, 2025
Crisp Momentum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,004 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 117.69% | 650 |
| Sep 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -56.67% | 8,000 |
| Sep 9, 2025 | 0.13 | 0.30 | 0.13 | 0.30 | 0.30 | -13.79% | 1,308 |
| Sep 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 74.00% | 500 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.12 | 0.20 | 0.20 | 6.50% | 4,945 |
| Aug 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 5,000 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.12 | 0.19 | 0.19 | 11.79% | 1,816 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.13% | 1,000 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -6.01% | 1,750 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,575 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11.66% | 500 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 8.85% | 1,100 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.10 | 0.13 | 0.13 | - | 104,452 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.46% | 4,450 |
| Jul 22, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -33.87% | 7,717 |
| Jul 8, 2025 | 0.16 | 0.20 | 0.15 | 0.20 | 0.20 | 4.77% | 19,253 |
| Jul 2, 2025 | 0.17 | 0.19 | 0.15 | 0.19 | 0.19 | 30.00% | 11,167 |
| Jul 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,020 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.76% | 100 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.35% | 7,143 |
| Jun 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -15.96% | 10,000 |
| Jun 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,012 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.59% | 800 |
| Jun 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9,700 |
| Jun 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -31.17% | 9,167 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 30.00% | 500 |
| Jun 2, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 10,100 |
| May 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 70.00% | 7,017 |
| May 29, 2025 | 0.11 | 0.13 | 0.10 | 0.10 | 0.10 | -23.08% | 43,000 |
| May 27, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 85.71% | 78,220 |
| May 23, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -22.22% | 47,151 |
| May 20, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 32,500 |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| May 14, 2025 | 0.12 | 0.14 | 0.10 | 0.10 | 0.10 | -35.48% | 32,501 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 31.02% | 100 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -15.50% | 150 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| May 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 10,000 |
| May 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,960 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,040 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -18.92% | 22,999 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 30.28% | 21,001 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.33% | 9,225 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 10,000 |
| Apr 24, 2025 | 0.25 | 0.25 | 0.15 | 0.18 | 0.18 | -28.00% | 73,477 |
| Apr 23, 2025 | 0.29 | 0.29 | 0.19 | 0.25 | 0.25 | -16.67% | 51,307 |
| Apr 22, 2025 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | -21.88% | 16,150 |
| Apr 21, 2025 | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | 10.03% | 42,600 |
| Apr 17, 2025 | 0.26 | 0.35 | 0.26 | 0.35 | 0.35 | 24.64% | 61,950 |