Crown Advanced Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.48	11.06	10.40	10.96	-	5.08%	4,700,416
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
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