Crescent Fibres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	57.11	63.00	57.11	63.00	63.00	0.05%	1,035
Jul 9, 2026	56.61	63.00	56.61	62.97	62.97	0.83%	1,541
Jul 8, 2026	63.00	63.00	60.00	62.45	62.45	3.02%	1,831
Jul 7, 2026	61.00	61.20	59.99	60.62	60.62	1.39%	1,663
Jul 6, 2026	62.00	62.00	59.00	59.79	59.79	3.26%	3,502
Jul 3, 2026	57.78	60.94	56.00	57.90	57.90	0.21%	1,180
Jul 2, 2026	64.00	64.00	55.61	57.78	57.78	-2.61%	680
Jul 1, 2026	56.88	61.50	55.50	59.33	59.33	4.31%	2,187
Jun 30, 2026	63.99	63.99	54.15	56.88	56.88	-3.61%	4,501
Jun 29, 2026	62.00	64.69	59.00	59.01	59.01	-6.15%	1,511
Jun 24, 2026	58.21	63.90	58.21	62.88	62.88	-1.50%	1,171
Jun 23, 2026	62.50	62.50	60.00	63.84	63.84	-	2,650
Jun 22, 2026	65.94	65.94	63.00	63.84	63.84	0.36%	435
Jun 19, 2026	67.00	68.00	60.70	63.61	63.61	-5.61%	3,425
Jun 18, 2026	69.00	69.75	61.60	67.39	67.39	1.20%	6,202
Jun 17, 2026	65.00	66.59	64.00	66.59	66.59	9.99%	13,481
Jun 16, 2026	55.33	64.00	55.33	60.54	60.54	-	108
Jun 15, 2026	63.79	63.79	55.50	60.54	60.54	0.92%	615
Jun 12, 2026	60.99	65.99	55.00	59.99	59.99	-	24
Jun 10, 2026	55.11	59.99	55.11	59.99	59.99	-	41
Jun 8, 2026	64.84	64.84	54.26	59.99	59.99	-	31
Jun 5, 2026	62.99	62.99	62.99	59.99	59.99	-	8
Jun 4, 2026	56.10	59.99	56.10	59.99	59.99	-	25
Jun 3, 2026	62.97	62.97	56.51	59.99	59.99	-	200
Jun 2, 2026	62.99	62.99	54.26	59.99	59.99	-	216
Jun 1, 2026	54.26	63.00	54.26	59.99	59.99	-	17
May 29, 2026	63.63	63.63	62.00	59.99	59.99	-	32
May 25, 2026	57.01	57.01	54.36	59.99	59.99	-	7
May 22, 2026	54.31	60.00	54.31	59.99	59.99	-	9
May 21, 2026	58.00	58.00	58.00	59.99	59.99	-	5
May 20, 2026	55.00	59.00	55.00	59.99	59.99	-	291
May 19, 2026	54.20	56.00	54.10	59.99	59.99	-	398
May 18, 2026	65.00	65.00	54.21	59.99	59.99	-	407
May 15, 2026	64.95	65.00	54.21	59.99	59.99	-	24
May 14, 2026	59.99	59.99	59.99	59.99	59.99	-	19
May 13, 2026	60.00	60.00	59.96	59.99	59.99	-	11
May 12, 2026	54.11	59.00	54.11	59.99	59.99	-	172
May 7, 2026	56.00	59.99	56.00	59.99	59.99	-	33
May 6, 2026	54.23	59.99	54.11	59.99	59.99	-	263
May 5, 2026	59.99	59.99	59.99	59.99	59.99	-	10
May 4, 2026	65.89	65.89	63.99	59.99	59.99	-	101
Apr 29, 2026	65.65	65.65	54.11	59.99	59.99	-	313
Apr 28, 2026	65.89	65.89	56.26	59.99	59.99	-	29
Apr 27, 2026	55.00	61.39	53.00	59.99	59.99	7.49%	3,411
Apr 24, 2026	51.01	51.01	51.01	55.81	55.81	-	100
Apr 23, 2026	61.25	61.25	50.50	55.81	55.81	0.13%	781
Apr 22, 2026	55.01	55.01	55.00	55.74	55.74	-	19
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