Crown Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	12.44	12.44	12.11	12.15	-	-2.41%	2,460,027
Sep 9, 2026	12.48	12.78	12.38	12.45	12.45	0.40%	3,122,994
Sep 8, 2026	12.48	12.55	12.21	12.40	12.40	0.40%	3,135,846
Sep 7, 2026	12.28	12.38	12.11	12.35	12.35	1.06%	2,880,475
Sep 4, 2026	12.22	12.52	12.10	12.22	12.22	0.41%	2,557,964
Sep 3, 2026	12.39	12.55	12.10	12.17	12.17	-1.54%	2,151,322
Sep 2, 2026	12.47	12.47	12.18	12.36	12.36	-0.96%	1,964,496
Sep 1, 2026	12.48	12.61	12.30	12.48	12.48	0.08%	2,426,065
Aug 31, 2026	12.47	12.65	12.26	12.47	12.47	-	3,974,900
Aug 28, 2026	12.40	12.65	12.23	12.47	12.47	1.38%	3,194,531
Aug 27, 2026	12.42	12.57	12.12	12.30	12.30	0.57%	4,043,812
Aug 26, 2026	12.24	12.38	12.12	12.23	12.23	0.08%	2,502,763
Aug 25, 2026	11.84	12.28	11.78	12.22	12.22	2.43%	2,612,599
Aug 24, 2026	12.13	12.24	11.82	11.93	11.93	-1.40%	2,425,285
Aug 21, 2026	12.05	12.17	11.75	12.10	12.10	1.42%	2,641,778
Aug 20, 2026	11.80	12.07	11.75	11.93	11.93	1.71%	2,385,068
Aug 19, 2026	12.08	12.12	11.71	11.73	11.73	-3.85%	2,973,094
Aug 18, 2026	12.30	12.30	12.05	12.20	12.20	-0.73%	2,445,218
Aug 17, 2026	12.16	12.33	11.91	12.29	12.29	2.59%	2,970,486
Aug 14, 2026	12.03	12.19	11.88	11.98	11.98	-0.75%	3,613,029
Aug 13, 2026	12.32	12.35	12.03	12.07	12.07	-1.87%	3,220,352
Aug 12, 2026	12.20	12.38	12.14	12.30	12.30	0.82%	2,021,583
Aug 11, 2026	12.25	12.27	11.99	12.20	12.20	-0.65%	2,823,289
Aug 10, 2026	11.86	12.30	11.80	12.28	12.28	3.54%	4,059,309
Aug 7, 2026	11.77	11.91	11.62	11.86	11.86	0.59%	4,271,466
Aug 6, 2026	11.86	11.87	11.55	11.79	11.79	-0.08%	3,141,114
Aug 5, 2026	11.68	11.92	11.64	11.80	11.80	1.20%	3,865,007
Aug 4, 2026	11.68	11.99	11.55	11.66	11.66	-0.34%	4,694,430
Aug 3, 2026	11.10	11.76	11.10	11.70	11.70	4.28%	5,675,770
Jul 31, 2026	11.19	11.41	11.18	11.22	11.22	0.81%	3,536,036
Jul 30, 2026	11.02	11.39	11.02	11.13	11.13	0.45%	4,211,639
Jul 29, 2026	11.03	11.20	10.90	11.08	11.08	1.00%	3,863,679
Jul 28, 2026	10.85	11.18	10.81	10.97	10.97	-0.18%	3,845,143
Jul 27, 2026	10.48	11.08	10.40	10.99	10.99	5.37%	4,807,832
Jul 24, 2026	10.74	10.76	10.39	10.43	10.43	-3.52%	2,997,638
Jul 23, 2026	10.10	10.86	10.10	10.81	10.81	6.19%	4,645,436
Jul 22, 2026	10.45	10.47	10.10	10.18	10.18	-2.40%	3,639,571
Jul 21, 2026	10.37	10.50	9.85	10.43	10.43	0.77%	5,661,344
Jul 20, 2026	10.60	10.96	10.12	10.35	10.35	-2.08%	5,425,401
Jul 17, 2026	11.05	11.35	10.53	10.57	10.57	-4.60%	4,659,139
Jul 16, 2026	11.10	11.35	10.89	11.08	11.08	-1.16%	3,029,289
Jul 15, 2026	11.03	11.38	10.97	11.21	11.21	1.72%	3,292,382
Jul 14, 2026	10.78	11.03	10.68	11.02	11.02	2.04%	3,615,324
Jul 13, 2026	11.31	11.39	10.79	10.80	10.80	-4.42%	4,855,320
Jul 10, 2026	11.13	11.68	10.97	11.30	11.30	1.53%	4,064,857
Jul 9, 2026	11.22	11.26	10.72	11.13	11.13	0.27%	3,652,231
Jul 8, 2026	11.48	11.48	11.00	11.10	11.10	-2.20%	3,291,917
Jul 7, 2026	11.74	11.86	11.33	11.35	11.35	-3.16%	3,000,577
Jul 6, 2026	12.02	12.16	11.67	11.72	11.72	-2.66%	4,060,439
Jul 3, 2026	11.92	12.18	11.78	12.04	12.04	1.43%	4,697,458