Crown Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.70	22.79	20.36	22.55	22.55	10.59%	20,394,250
Jan 22, 2026	19.96	20.97	19.96	20.39	20.39	-0.05%	11,801,470
Jan 21, 2026	19.20	21.73	19.20	20.40	20.40	6.08%	19,823,480
Jan 20, 2026	19.92	20.08	18.90	19.23	19.23	-3.22%	12,206,155
Jan 19, 2026	19.81	20.84	19.22	19.87	19.87	3.60%	16,236,680
Jan 16, 2026	19.12	20.04	18.42	19.18	19.18	2.29%	10,926,620
Jan 15, 2026	18.65	19.24	18.45	18.75	18.75	-1.26%	10,850,170
Jan 14, 2026	17.08	19.90	17.01	18.99	18.99	9.77%	25,052,270
Jan 13, 2026	16.25	17.68	15.91	17.30	17.30	6.40%	19,939,310
Jan 12, 2026	15.72	16.43	15.60	16.26	16.26	3.57%	8,997,656
Jan 9, 2026	15.99	16.09	15.65	15.70	15.70	-1.81%	7,209,920
Jan 8, 2026	15.65	16.27	15.48	15.99	15.99	1.72%	11,711,650
Jan 7, 2026	15.90	16.33	15.30	15.72	15.72	-1.38%	12,969,280
Jan 6, 2026	14.49	16.08	14.41	15.94	15.94	9.93%	16,745,840
Jan 5, 2026	14.28	14.60	14.12	14.50	14.50	1.47%	5,415,579
Dec 31, 2025	14.20	14.34	13.95	14.29	14.29	0.07%	6,289,482
Dec 30, 2025	15.21	15.38	14.18	14.28	14.28	-6.73%	13,157,907
Dec 29, 2025	14.40	15.49	14.40	15.31	15.31	6.76%	14,027,000
Dec 26, 2025	13.84	14.43	13.84	14.34	14.34	3.61%	7,557,129
Dec 25, 2025	13.86	13.87	13.64	13.84	13.84	0.14%	4,527,145
Dec 24, 2025	13.51	13.87	13.48	13.82	13.82	2.22%	3,859,701
Dec 23, 2025	13.63	13.69	13.41	13.52	13.52	-0.81%	3,243,573
Dec 22, 2025	13.68	13.80	13.59	13.63	13.63	-0.73%	4,066,477
Dec 19, 2025	13.52	13.92	13.52	13.73	13.73	1.78%	5,188,236
Dec 18, 2025	13.42	13.75	13.30	13.49	13.49	-0.59%	3,640,721
Dec 17, 2025	13.42	13.64	13.18	13.57	13.57	0.52%	6,170,641
Dec 16, 2025	14.03	14.03	13.41	13.50	13.50	-3.50%	7,408,807
Dec 15, 2025	14.10	14.27	13.91	13.99	13.99	-0.78%	5,848,945
Dec 12, 2025	14.61	14.90	14.07	14.10	14.10	-3.82%	7,824,241
Dec 11, 2025	15.22	15.30	14.61	14.66	14.66	-3.62%	5,600,229
Dec 10, 2025	15.71	15.84	15.10	15.21	15.21	-2.31%	6,292,651
Dec 9, 2025	15.90	16.10	15.44	15.57	15.57	-1.14%	7,461,693
Dec 8, 2025	15.34	15.99	14.96	15.75	15.75	3.89%	11,438,880
Dec 5, 2025	14.70	15.66	14.56	15.16	15.16	3.48%	13,335,110
Dec 4, 2025	15.53	15.56	14.54	14.65	14.65	-6.98%	12,265,660
Dec 3, 2025	15.97	16.15	15.50	15.75	15.75	-1.75%	9,390,242
Dec 2, 2025	16.43	16.49	15.95	16.03	16.03	-2.49%	10,944,196
Dec 1, 2025	17.13	17.38	16.23	16.44	16.44	-4.31%	17,356,710
Nov 28, 2025	17.00	17.79	16.39	17.18	17.18	1.66%	33,835,400
Nov 27, 2025	14.04	16.90	14.04	16.90	16.90	20.03%	21,145,180
Nov 26, 2025	14.17	14.57	14.01	14.08	14.08	-0.85%	3,351,164
Nov 25, 2025	13.98	14.40	13.92	14.20	14.20	2.53%	3,209,455
Nov 24, 2025	13.92	14.06	13.68	13.85	13.85	-0.07%	3,621,940
Nov 21, 2025	15.00	15.10	13.83	13.86	13.86	-8.45%	6,732,358
Nov 20, 2025	15.41	15.57	15.00	15.14	15.14	-2.32%	3,985,652
Nov 19, 2025	15.30	15.89	15.20	15.50	15.50	1.11%	6,356,679
Nov 18, 2025	15.69	15.82	15.23	15.33	15.33	-2.04%	4,426,298
Nov 17, 2025	15.71	15.92	15.50	15.65	15.65	-0.76%	3,485,314
Nov 14, 2025	15.52	16.08	15.45	15.77	15.77	1.09%	5,722,756
Nov 13, 2025	15.20	15.76	15.20	15.60	15.60	2.63%	5,156,914