Crescent Fibres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	55.90	55.90	55.30	51.07	51.07	-	16
Mar 30, 2026	56.18	56.18	46.21	51.07	51.07	-	326
Mar 27, 2026	55.97	55.98	55.97	51.07	51.07	-	16
Mar 26, 2026	46.21	54.00	46.20	51.07	51.07	-	328
Mar 25, 2026	53.94	53.94	53.94	51.07	51.07	-	5
Mar 24, 2026	56.11	56.18	46.00	51.07	51.07	-	311
Mar 19, 2026	55.53	55.53	51.07	51.07	51.07	-	390
Mar 18, 2026	51.06	51.07	51.06	51.07	51.07	9.99%	702
Mar 17, 2026	46.90	49.00	46.20	46.43	46.43	-9.55%	507
Mar 16, 2026	47.00	47.00	46.51	51.33	51.33	-	70
Mar 13, 2026	55.97	55.98	55.97	51.33	51.33	-	11
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