Crown Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	14.21	14.26	13.60	13.75	13.75	-2.69%	4,740,919
Apr 2, 2026	14.60	14.64	14.06	14.13	14.13	-3.42%	4,398,558
Apr 1, 2026	14.64	14.81	14.44	14.63	14.63	1.95%	4,672,056
Mar 31, 2026	14.80	14.95	14.31	14.35	14.35	-3.04%	4,541,797
Mar 30, 2026	15.10	15.21	14.45	14.80	14.80	-1.99%	4,690,990
Mar 27, 2026	14.64	15.22	14.60	15.10	15.10	1.82%	5,056,461
Mar 26, 2026	15.50	15.50	14.73	14.83	14.83	-3.32%	10,513,270
Mar 25, 2026	15.30	15.60	15.19	15.34	15.34	0.46%	6,231,161
Mar 24, 2026	15.32	15.55	14.60	15.27	15.27	1.46%	9,589,581
Mar 23, 2026	15.80	16.18	14.83	15.05	15.05	-6.64%	8,955,270
Mar 20, 2026	16.39	16.87	15.91	16.12	16.12	-1.65%	7,890,995
Mar 19, 2026	16.41	17.04	16.19	16.39	16.39	0.06%	7,696,975
Mar 18, 2026	16.50	16.56	16.20	16.38	16.38	0.31%	3,102,286
Mar 17, 2026	16.67	17.00	16.31	16.33	16.33	-2.04%	5,207,550
Mar 16, 2026	16.77	17.05	16.51	16.67	16.67	-1.01%	3,403,616
Mar 13, 2026	16.90	17.26	16.80	16.84	16.84	-1.29%	3,555,857
Mar 12, 2026	17.49	17.57	16.90	17.06	17.06	-1.73%	4,266,435
Mar 11, 2026	17.61	17.77	17.20	17.36	17.36	-0.57%	5,719,306
Mar 10, 2026	17.17	17.71	17.12	17.46	17.46	2.40%	4,152,015
Mar 9, 2026	16.60	17.10	16.35	17.05	17.05	-0.64%	5,479,330
Mar 6, 2026	17.11	17.43	16.90	17.16	17.16	0.29%	4,950,974
Mar 5, 2026	17.67	17.86	16.84	17.11	17.11	-1.78%	7,873,348
Mar 4, 2026	17.34	17.95	17.07	17.42	17.42	-2.41%	8,157,145
Mar 3, 2026	18.60	19.00	17.76	17.85	17.85	-3.93%	7,820,129
Mar 2, 2026	19.32	19.68	18.56	18.58	18.58	-6.87%	6,858,397
Feb 27, 2026	19.00	20.05	18.83	19.95	19.95	5.28%	9,854,814
Feb 26, 2026	18.72	19.20	18.35	18.95	18.95	0.42%	7,246,810
Feb 25, 2026	19.10	19.13	18.62	18.87	18.87	-0.26%	6,859,097
Feb 24, 2026	19.73	19.73	18.60	18.92	18.92	-1.97%	6,453,130
Feb 13, 2026	19.61	19.90	19.22	19.30	19.30	-2.87%	6,067,845
Feb 12, 2026	20.19	20.40	19.75	19.87	19.87	-2.07%	7,472,689
Feb 11, 2026	20.42	20.85	20.15	20.29	20.29	-1.60%	6,216,724
Feb 10, 2026	21.20	21.50	20.41	20.62	20.62	-5.63%	10,109,760
Feb 9, 2026	20.31	22.77	20.31	21.85	21.85	9.47%	19,597,060
Feb 6, 2026	19.41	20.37	19.12	19.96	19.96	0.45%	8,436,674
Feb 5, 2026	21.30	21.40	19.68	19.87	19.87	-9.23%	11,169,120
Feb 4, 2026	21.04	22.58	20.50	21.89	21.89	5.70%	17,321,720
Feb 3, 2026	19.12	20.85	19.07	20.71	20.71	9.98%	11,817,550
Feb 2, 2026	19.69	19.75	18.82	18.83	18.83	-4.32%	5,991,687
Jan 30, 2026	19.91	20.42	18.82	19.68	19.68	-0.86%	12,081,040
Jan 29, 2026	20.60	21.98	19.75	19.85	19.85	-5.02%	14,603,360
Jan 28, 2026	21.80	21.84	20.19	20.90	20.90	-5.30%	14,451,100
Jan 27, 2026	21.39	22.40	20.35	22.07	22.07	3.28%	17,833,979
Jan 26, 2026	23.45	23.93	20.91	21.37	21.37	-5.23%	27,073,300
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