Crown Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	1.32	1.32	1.32	1.32	1.32	5.60%	100
Jul 21, 2026	1.43	1.43	1.25	1.25	1.25	-21.38%	304
Jul 17, 2026	1.59	1.59	1.59	1.59	1.59	-5.92%	100
Jul 13, 2026	1.69	1.69	1.69	1.69	1.69	-5.59%	100
Jul 10, 2026	1.79	1.79	1.79	1.79	1.79	-4.28%	700
Jul 9, 2026	1.87	1.87	1.87	1.87	1.87	-	1,200
Jul 8, 2026	1.80	1.87	1.80	1.87	1.87	7.78%	223
Jul 7, 2026	1.58	1.74	1.58	1.74	1.74	8.44%	2,107
Jul 6, 2026	1.71	1.71	1.23	1.60	1.60	-15.79%	3,100
Jul 3, 2026	1.90	1.90	1.90	1.90	1.90	-	426
Jul 2, 2026	0.70	1.90	0.70	1.90	1.90	5.56%	13,952
Jun 30, 2026	1.72	2.24	1.66	1.80	1.80	13.92%	22,198
Jun 29, 2026	1.22	1.87	1.22	1.58	1.58	43.64%	40,084
Jun 26, 2026	0.58	1.61	0.58	1.10	1.10	103.70%	69,791
Jun 11, 2026	0.54	0.54	0.54	0.54	0.54	-6.90%	1,000
Jun 4, 2026	0.58	0.58	0.58	0.58	0.58	9.43%	500
May 27, 2026	0.51	0.53	0.51	0.53	0.53	-3.64%	1,500
May 22, 2026	0.55	0.55	0.55	0.55	0.55	-6.78%	1,211
May 20, 2026	0.59	0.59	0.59	0.59	0.59	-6.35%	805
May 5, 2026	0.62	0.66	0.58	0.63	0.63	5.00%	6,000
Apr 1, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	1,200
Mar 27, 2026	0.59	0.61	0.59	0.61	0.61	-3.17%	1,000
Mar 26, 2026	0.63	0.63	0.63	0.63	0.63	-5.97%	501
Mar 25, 2026	0.83	0.83	0.67	0.67	0.67	15.52%	2,505
Mar 20, 2026	0.58	0.58	0.58	0.58	0.58	9.43%	501
Mar 4, 2026	0.53	0.53	0.53	0.53	0.53	-7.02%	500
Feb 11, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	661
Jan 29, 2026	0.68	0.68	0.60	0.60	0.60	-15.49%	3,500