Crown Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.86	13.14	12.77	12.78	12.78	-0.23%	1,932,150
Sep 29, 2026	12.68	13.00	12.53	12.81	12.81	1.51%	2,486,274
Sep 28, 2026	12.84	12.95	12.50	12.62	12.62	-1.41%	2,856,293
Sep 24, 2026	12.80	13.01	12.67	12.80	12.80	-0.62%	2,794,961
Sep 23, 2026	12.72	13.10	12.65	12.88	12.88	1.50%	2,579,147
Sep 22, 2026	12.64	12.95	12.59	12.69	12.69	0.79%	2,471,025
Sep 21, 2026	12.32	12.69	12.28	12.59	12.59	2.19%	2,294,197
Sep 18, 2026	12.05	12.36	12.02	12.32	12.32	2.84%	2,686,439
Sep 17, 2026	12.09	12.09	11.77	11.98	11.98	-0.66%	1,850,285
Sep 16, 2026	11.81	12.13	11.60	12.06	12.06	2.38%	2,494,371
Sep 15, 2026	11.96	12.00	11.75	11.78	11.78	-1.26%	1,931,392
Sep 14, 2026	11.76	12.01	11.65	11.93	11.93	1.02%	2,437,473
Sep 11, 2026	12.10	12.12	11.58	11.81	11.81	-2.80%	3,551,086
Sep 10, 2026	12.44	12.44	12.11	12.15	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