Crescent Fibres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	53.05	61.61	53.05	61.61	61.61	10.00%	26,260
Nov 5, 2026	61.00	61.00	53.20	56.01	56.01	-3.43%	3,344
Nov 4, 2026	59.00	59.00	54.55	58.00	58.00	-1.38%	1,455
Nov 3, 2026	54.49	59.40	54.49	58.81	58.81	7.93%	839
Nov 2, 2026	61.00	61.00	53.05	54.49	54.49	-1.87%	1,281
Oct 30, 2026	52.06	59.00	52.06	55.53	55.53	-0.77%	4,056
Oct 29, 2026	57.88	57.88	53.28	55.96	55.96	4.70%	5,113
Oct 28, 2026	58.88	58.88	53.21	53.45	53.45	-4.26%	3,641
Oct 27, 2026	59.00	59.00	51.30	55.83	55.83	1.27%	3,583
Oct 26, 2026	59.99	59.99	54.78	55.13	55.13	-9.37%	6,942
Oct 23, 2026	65.00	66.80	60.83	60.83	60.83	-10.00%	39,105
Oct 22, 2026	67.59	74.48	67.59	67.59	67.59	-10.00%	150,225
Oct 21, 2026	91.70	91.78	75.10	75.10	75.10	-10.00%	65,390
Oct 20, 2026	82.00	83.44	80.00	83.44	83.44	10.01%	19,851
Oct 19, 2026	75.85	75.85	75.85	75.85	75.85	10.01%	6,065
Oct 16, 2026	66.99	68.95	62.68	68.95	68.95	10.00%	11,248
Oct 15, 2026	53.01	62.68	53.00	62.68	62.68	10.00%	12,512
Oct 14, 2026	55.70	57.00	53.01	56.98	56.98	9.96%	16,547
Oct 13, 2026	51.40	51.82	46.00	51.82	51.82	10.00%	40,547
Oct 12, 2026	51.00	51.49	47.10	47.11	47.11	-7.66%	1,026
Oct 9, 2026	55.26	55.26	50.61	51.02	51.02	-7.67%	3,639
Oct 8, 2026	59.98	59.98	53.60	55.26	55.26	-5.76%	714
Oct 7, 2026	53.47	58.80	53.47	58.64	58.64	9.67%	1,173
Oct 6, 2026	53.51	62.90	53.30	53.47	53.47	-8.75%	1,470
Oct 5, 2026	54.50	62.90	53.46	58.60	58.60	-1.35%	9,151
Oct 2, 2026	64.80	64.80	60.98	59.40	59.40	-	71
Sep 23, 2026	54.20	61.45	54.20	59.40	59.40	-	316
Sep 21, 2026	63.95	63.95	63.50	59.40	59.40	-	101
Sep 16, 2026	64.34	64.34	64.00	59.40	59.40	-	3
Sep 15, 2026	64.95	64.95	59.00	59.40	59.40	-	13
Sep 14, 2026	60.16	63.00	59.36	59.40	59.40	-9.88%	1,765
Sep 11, 2026	65.91	65.91	61.16	65.91	65.91	-	16
Sep 10, 2026	61.17	61.78	61.17	65.91	65.91	-	239
Sep 9, 2026	61.26	65.00	61.26	65.91	65.91	-	3
Sep 8, 2026	56.67	66.00	56.66	65.91	65.91	6.86%	1,186
Sep 2, 2026	60.26	65.00	60.26	61.68	61.68	-3.91%	1,208
Aug 31, 2026	60.36	64.50	60.36	64.19	64.19	-	102
Aug 28, 2026	64.50	67.00	60.26	64.19	64.19	-	41
Aug 25, 2026	64.10	64.50	60.28	64.19	64.19	-	262
Aug 24, 2026	73.25	73.25	62.01	64.19	64.19	-3.62%	1,417
Aug 21, 2026	61.09	67.20	56.05	66.60	66.60	9.02%	1,634
Aug 20, 2026	65.31	65.31	59.20	61.09	61.09	-6.46%	2,340
Aug 19, 2026	67.64	67.64	61.49	65.31	65.31	6.21%	1,569
Aug 18, 2026	61.50	61.52	56.10	61.49	61.49	9.94%	1,473
Aug 17, 2026	54.12	63.29	54.12	55.93	55.93	-4.15%	1,131
Aug 13, 2026	56.11	60.98	56.10	58.35	58.35	-	19
Aug 12, 2026	57.00	57.00	57.00	58.35	58.35	-	2
Aug 11, 2026	58.00	58.06	58.00	58.35	58.35	-	4
Aug 10, 2026	60.66	60.66	56.96	58.35	58.35	-	19
Aug 7, 2026	63.89	63.89	55.00	58.35	58.35	-	47