Crown Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.92	12.14	11.78	12.10	-	1.94%	3,560,417
Jul 2, 2026	11.95	12.39	11.85	11.87	11.87	-1.08%	4,827,606
Jul 1, 2026	11.85	12.29	11.63	12.00	12.00	1.27%	4,359,081
Jun 30, 2026	11.81	11.94	11.54	11.85	11.85	1.54%	3,347,857
Jun 29, 2026	11.79	11.88	11.30	11.67	11.67	-1.27%	4,897,417
Jun 26, 2026	12.19	12.28	11.71	11.82	11.82	-3.04%	4,956,225
Jun 25, 2026	12.44	12.63	12.04	12.19	12.19	-2.48%	5,173,528
Jun 24, 2026	13.10	13.24	12.46	12.50	12.50	-4.87%	5,953,933
Jun 23, 2026	13.64	13.64	13.02	13.14	13.14	-1.87%	5,155,869
Jun 22, 2026	13.71	13.71	12.88	13.39	13.39	-2.12%	5,412,136
Jun 18, 2026	13.57	14.02	13.38	13.68	13.68	0.37%	4,294,757
Jun 17, 2026	13.80	13.94	13.50	13.63	13.63	-2.01%	4,121,478
Jun 16, 2026	13.31	14.08	13.22	13.91	13.91	3.57%	4,482,140
Jun 15, 2026	13.18	13.55	13.18	13.43	13.43	2.05%	3,319,995
Jun 12, 2026	13.29	13.42	13.01	13.16	13.16	1.39%	4,587,667
Jun 11, 2026	13.22	13.28	12.77	12.98	12.98	-2.19%	4,130,356
Jun 10, 2026	13.40	13.64	12.90	13.27	13.27	-2.78%	4,910,080
Jun 9, 2026	13.42	13.69	13.05	13.65	13.65	2.79%	4,148,939
Jun 8, 2026	13.70	14.01	13.13	13.28	13.28	-5.95%	5,449,111
Jun 5, 2026	14.15	14.44	13.70	14.12	14.12	0.14%	3,963,998
Jun 4, 2026	14.17	14.30	13.91	14.10	14.10	-0.56%	3,925,414
Jun 3, 2026	14.33	14.45	14.05	14.18	14.18	-1.05%	3,420,000
Jun 2, 2026	14.79	14.79	14.08	14.33	14.33	-2.65%	4,090,229
Jun 1, 2026	14.53	15.08	14.48	14.72	14.72	1.52%	4,067,541
May 29, 2026	15.57	15.67	14.45	14.50	14.50	-6.87%	5,845,736
May 28, 2026	15.45	15.71	15.00	15.57	15.57	0.52%	5,834,451
May 27, 2026	15.75	16.18	15.30	15.49	15.49	-1.90%	5,032,512
May 26, 2026	16.18	16.28	15.65	15.79	15.79	-2.41%	5,375,451
May 25, 2026	16.39	16.43	15.84	16.18	16.18	-0.74%	5,068,317
May 22, 2026	15.80	16.39	15.66	16.30	16.30	4.29%	5,919,227
May 21, 2026	16.78	17.02	15.58	15.63	15.63	-6.35%	7,764,789
May 20, 2026	16.30	16.87	15.90	16.69	16.69	1.89%	5,774,461
May 19, 2026	16.22	16.60	16.02	16.38	16.38	0.55%	5,864,439
May 18, 2026	16.46	16.60	16.13	16.29	16.29	-1.39%	5,233,052
May 15, 2026	17.03	17.15	16.28	16.52	16.52	-2.99%	6,963,887
May 14, 2026	17.13	17.48	16.85	17.03	17.03	-0.47%	6,074,738
May 13, 2026	17.15	17.27	16.79	17.11	17.11	0.53%	5,811,893
May 12, 2026	17.38	17.69	16.99	17.02	17.02	-1.90%	7,109,656
May 11, 2026	17.36	17.69	17.17	17.35	17.35	-0.23%	7,286,734
May 8, 2026	17.75	17.75	17.27	17.39	17.39	-1.64%	6,281,467
May 7, 2026	17.51	18.48	17.38	17.68	17.68	0.97%	9,310,560
May 6, 2026	16.91	17.73	16.84	17.51	17.51	3.79%	9,337,085
Apr 30, 2026	17.05	17.29	16.66	16.87	16.87	0.66%	6,382,482
Apr 29, 2026	16.56	17.12	16.05	16.76	16.76	1.09%	7,900,576
Apr 28, 2026	16.63	16.96	16.45	16.58	16.58	-0.18%	8,566,175
Apr 27, 2026	16.25	16.78	15.66	16.61	16.61	2.22%	8,865,237
Apr 24, 2026	16.07	16.38	15.55	16.25	16.25	0.68%	8,523,741
Apr 23, 2026	16.64	16.89	15.97	16.14	16.14	-3.70%	9,400,181
Apr 22, 2026	16.70	16.92	16.36	16.76	16.76	-0.83%	10,220,620
Apr 21, 2026	17.01	17.17	16.61	16.90	16.90	-0.59%	12,541,710