CareRx Corporation (TSX:CRRX)
2.760
-0.040 (-1.43%)
May 2, 2025, 3:29 PM EDT
CareRx Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -1.43% | 1,400 |
May 1, 2025 | 2.85 | 2.86 | 2.78 | 2.80 | 2.80 | -2.10% | 2,720 |
Apr 30, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | - | 1,900 |
Apr 29, 2025 | 2.86 | 2.86 | 2.85 | 2.86 | 2.86 | 1.06% | 5,200 |
Apr 28, 2025 | 2.80 | 2.83 | 2.75 | 2.83 | 2.83 | 1.43% | 3,600 |
Apr 25, 2025 | 2.76 | 2.79 | 2.76 | 2.79 | 2.79 | 1.45% | 11,100 |
Apr 24, 2025 | 2.66 | 2.76 | 2.66 | 2.75 | 2.75 | 3.00% | 4,005 |
Apr 23, 2025 | 2.65 | 2.70 | 2.65 | 2.67 | 2.67 | 0.75% | 13,201 |
Apr 22, 2025 | 2.62 | 2.68 | 2.62 | 2.65 | 2.65 | 0.38% | 3,200 |
Apr 21, 2025 | 2.61 | 2.64 | 2.53 | 2.64 | 2.64 | 0.76% | 8,200 |
Apr 17, 2025 | 2.65 | 2.65 | 2.57 | 2.62 | 2.62 | -1.13% | 7,500 |
Apr 16, 2025 | 2.60 | 2.69 | 2.58 | 2.65 | 2.65 | 1.92% | 14,600 |
Apr 15, 2025 | 2.59 | 2.67 | 2.59 | 2.60 | 2.60 | 0.78% | 15,615 |
Apr 14, 2025 | 2.58 | 2.60 | 2.58 | 2.58 | 2.58 | - | 4,400 |
Apr 11, 2025 | 2.59 | 2.59 | 2.51 | 2.58 | 2.58 | -0.77% | 5,200 |
Apr 10, 2025 | 2.59 | 2.60 | 2.56 | 2.60 | 2.60 | 0.39% | 3,000 |
Apr 9, 2025 | 2.62 | 2.64 | 2.54 | 2.59 | 2.59 | -0.38% | 11,200 |
Apr 8, 2025 | 2.64 | 2.65 | 2.60 | 2.60 | 2.60 | -1.89% | 5,000 |
Apr 7, 2025 | 2.54 | 2.65 | 2.54 | 2.65 | 2.65 | - | 22,200 |
Apr 4, 2025 | 2.59 | 2.66 | 2.59 | 2.65 | 2.65 | -0.38% | 16,205 |
Apr 3, 2025 | 2.66 | 2.70 | 2.57 | 2.66 | 2.66 | -0.37% | 29,401 |
Apr 2, 2025 | 2.67 | 2.71 | 2.62 | 2.67 | 2.67 | -0.37% | 184,200 |
Apr 1, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -0.37% | 29,000 |
Mar 31, 2025 | 2.75 | 2.76 | 2.69 | 2.69 | 2.69 | -2.54% | 7,100 |
Mar 28, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 0.36% | 3,500 |
Mar 27, 2025 | 2.72 | 2.75 | 2.72 | 2.75 | 2.75 | 2.23% | 6,427 |
Mar 26, 2025 | 2.76 | 2.76 | 2.68 | 2.69 | 2.69 | -2.18% | 4,716 |
Mar 25, 2025 | 2.73 | 2.76 | 2.73 | 2.75 | 2.75 | 0.73% | 7,524 |
Mar 24, 2025 | 2.74 | 2.75 | 2.72 | 2.73 | 2.73 | -0.73% | 5,436 |
Mar 21, 2025 | 2.74 | 2.77 | 2.74 | 2.75 | 2.75 | -0.36% | 3,000 |
Mar 20, 2025 | 2.59 | 2.78 | 2.59 | 2.76 | 2.76 | 6.15% | 22,700 |
Mar 19, 2025 | 2.60 | 2.63 | 2.59 | 2.60 | 2.60 | - | 3,327 |
Mar 18, 2025 | 2.59 | 2.61 | 2.59 | 2.60 | 2.60 | 0.78% | 300 |
Mar 17, 2025 | 2.55 | 2.58 | 2.53 | 2.58 | 2.58 | 1.18% | 3,900 |
Mar 14, 2025 | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | -1.54% | 2,300 |
Mar 13, 2025 | 2.66 | 2.69 | 2.58 | 2.59 | 2.59 | -3.00% | 50,000 |
Mar 12, 2025 | 2.55 | 2.67 | 2.55 | 2.67 | 2.67 | 4.71% | 11,200 |
Mar 11, 2025 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 2.00% | 37,100 |
Mar 10, 2025 | 2.51 | 2.54 | 2.50 | 2.50 | 2.50 | -1.96% | 76,200 |
Mar 7, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -1.54% | 27,900 |
Mar 6, 2025 | 2.53 | 2.61 | 2.53 | 2.59 | 2.59 | 2.37% | 14,200 |
Mar 5, 2025 | 2.58 | 2.62 | 2.47 | 2.53 | 2.53 | -4.89% | 221,700 |
Mar 4, 2025 | 2.65 | 2.68 | 2.36 | 2.66 | 2.66 | -1.12% | 42,013 |
Mar 3, 2025 | 2.77 | 2.77 | 2.65 | 2.69 | 2.69 | -2.89% | 9,500 |
Feb 28, 2025 | 2.77 | 2.78 | 2.74 | 2.77 | 2.77 | 0.36% | 3,516 |
Feb 27, 2025 | 2.65 | 2.77 | 2.65 | 2.76 | 2.76 | 4.15% | 60,500 |
Feb 26, 2025 | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | -0.75% | 7,100 |
Feb 25, 2025 | 2.69 | 2.71 | 2.67 | 2.67 | 2.67 | -1.48% | 17,500 |
Feb 24, 2025 | 2.74 | 2.74 | 2.70 | 2.71 | 2.71 | -0.73% | 6,330 |
Feb 21, 2025 | 2.79 | 2.79 | 2.71 | 2.73 | 2.73 | -0.73% | 30,700 |