Crescent Fibres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	61.20	61.20	55.51	55.74	55.74	-	108
Apr 17, 2026	60.00	61.30	50.61	55.74	55.74	-	296
Apr 16, 2026	61.23	61.23	55.75	55.74	55.74	-	113
Apr 15, 2026	59.99	59.99	55.75	55.74	55.74	-	2
Apr 14, 2026	56.78	60.00	52.30	55.74	55.74	-3.88%	1,136
Apr 13, 2026	56.85	64.00	56.78	57.99	57.99	-8.08%	794
Apr 10, 2026	66.66	72.99	60.72	63.09	63.09	-4.97%	1,578
Apr 9, 2026	65.00	66.39	54.32	66.39	66.39	10.01%	10,440
Apr 8, 2026	60.46	60.46	49.50	60.35	60.35	9.81%	1,217
Apr 7, 2026	54.96	54.96	47.00	54.96	54.96	10.01%	862
Apr 6, 2026	52.90	54.95	48.01	49.96	49.96	-	425
Apr 3, 2026	54.95	54.95	47.00	49.96	49.96	-2.17%	1,058
Apr 2, 2026	46.22	54.00	46.22	51.07	51.07	-	10
Apr 1, 2026	46.32	55.00	46.32	51.07	51.07	-	6
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