Crescent Fibres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	46.20	56.40	46.20	51.33	51.33	-	97
Mar 9, 2026	56.45	56.45	46.20	51.33	51.33	-	2
Mar 6, 2026	55.89	55.89	55.89	51.33	51.33	-	5
Mar 5, 2026	47.25	47.25	47.25	51.33	51.33	-	9
Mar 4, 2026	55.39	55.39	55.29	51.33	51.33	-	21
Mar 3, 2026	47.00	55.49	47.00	51.33	51.33	-	7
Mar 2, 2026	52.00	56.00	52.00	51.33	51.33	-	6
Feb 27, 2026	62.43	62.43	51.22	51.33	51.33	-9.55%	969
Feb 26, 2026	56.49	60.99	56.49	56.75	56.75	-	162
Feb 24, 2026	52.02	56.50	51.08	56.75	56.75	-	152
Feb 20, 2026	56.46	58.00	52.00	56.75	56.75	-	211
Feb 19, 2026	57.00	58.00	56.46	56.75	56.75	-9.53%	442
Feb 18, 2026	56.85	60.00	56.85	62.73	62.73	-	352
Feb 17, 2026	59.11	59.11	59.11	62.73	62.73	-	100
Feb 16, 2026	58.11	58.51	58.11	62.73	62.73	-	5
Feb 13, 2026	62.73	69.00	60.00	62.73	62.73	-	94
Feb 12, 2026	55.01	65.00	55.00	62.73	62.73	3.00%	672
Feb 11, 2026	50.61	61.64	50.44	60.90	60.90	8.67%	34,312
Feb 10, 2026	56.12	56.12	56.12	56.04	56.04	-	6
Feb 6, 2026	53.06	53.06	53.06	56.04	56.04	-	1
Feb 4, 2026	66.04	66.04	55.25	56.04	56.04	-6.66%	2,618
Feb 3, 2026	59.99	60.04	59.99	60.04	60.04	10.00%	536
Jan 29, 2026	54.58	60.04	54.58	54.58	54.58	-	162
Jan 28, 2026	60.04	60.04	60.04	54.58	54.58	-	68
Jan 22, 2026	54.60	60.04	50.50	54.58	54.58	-	69
Jan 14, 2026	60.04	60.04	56.50	54.58	54.58	-	24
Jan 9, 2026	60.00	60.00	59.99	54.58	54.58	-	48
Jan 8, 2026	59.99	60.00	59.99	54.58	54.58	-	207
Jan 7, 2026	54.58	60.04	54.58	54.58	54.58	-	99
Jan 6, 2026	54.61	54.61	54.60	54.58	54.58	-	315
Jan 5, 2026	54.58	59.99	54.58	54.58	54.58	-	62
Dec 31, 2025	60.00	60.00	55.00	54.58	54.58	-	35
Dec 30, 2025	56.00	60.00	56.00	54.58	54.58	-	41
Dec 29, 2025	54.58	58.95	54.58	54.58	54.58	-	131
Dec 24, 2025	54.58	54.58	54.58	54.58	54.58	-	1
Dec 23, 2025	59.99	59.99	55.00	54.58	54.58	-	3
Dec 19, 2025	54.60	60.00	54.60	54.58	54.58	-	176
Dec 18, 2025	59.80	59.80	54.50	54.58	54.58	-8.76%	1,211
Dec 17, 2025	62.27	62.27	54.01	59.82	59.82	-	29
Dec 16, 2025	62.20	62.20	56.00	59.82	59.82	-2.73%	541
Dec 15, 2025	61.69	61.69	61.50	61.50	61.50	-0.34%	1,079
Dec 12, 2025	66.89	66.89	66.89	61.71	61.71	-	53
Dec 11, 2025	65.22	65.22	65.22	61.71	61.71	-	1
Dec 10, 2025	64.00	64.00	60.00	61.71	61.71	3.26%	745
Dec 9, 2025	60.00	60.00	59.02	59.76	59.76	-0.17%	452
Dec 8, 2025	70.83	70.85	58.01	59.86	59.86	-7.06%	2,515
Dec 2, 2025	69.95	70.85	69.95	64.41	64.41	-	315
Dec 1, 2025	70.85	70.85	58.50	64.41	64.41	-	54
Nov 27, 2025	70.84	70.84	70.84	64.41	64.41	-	12
Nov 24, 2025	64.01	64.01	64.01	64.41	64.41	-	1