Crescita Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.52	0.52	0.45	0.45	0.45	-16.67%	29,532
Jun 5, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	4,000
Jun 4, 2025	0.53	0.53	0.53	0.53	0.53	-	1,000
Jun 3, 2025	0.53	0.54	0.53	0.53	0.53	1.92%	10,821
Jun 2, 2025	0.48	0.52	0.48	0.52	0.52	4.00%	15,100
May 30, 2025	0.50	0.50	0.50	0.50	0.50	-	520
May 29, 2025	0.50	0.50	0.50	0.50	0.50	-	-
May 28, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	5,105
May 27, 2025	0.54	0.54	0.49	0.51	0.51	-5.56%	46,531
May 26, 2025	0.54	0.54	0.54	0.54	0.54	-	13,000
May 23, 2025	0.52	0.54	0.52	0.54	0.54	-	10,611
May 22, 2025	0.54	0.54	0.54	0.54	0.54	-	3,500
May 21, 2025	0.54	0.54	0.54	0.54	0.54	-	800
May 20, 2025	0.52	0.54	0.52	0.54	0.54	5.88%	5,515
May 16, 2025	0.51	0.51	0.51	0.51	0.51	-	-
May 15, 2025	0.51	0.52	0.50	0.51	0.51	-1.92%	9,020
May 14, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	69,710
May 13, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	10,202
May 12, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	9,700
May 9, 2025	0.56	0.56	0.56	0.56	0.56	-	-
May 8, 2025	0.56	0.56	0.56	0.56	0.56	-	-
May 7, 2025	0.56	0.56	0.56	0.56	0.56	-3.45%	5,500
May 6, 2025	0.58	0.58	0.58	0.58	0.58	5.45%	4,541
May 5, 2025	0.55	0.55	0.55	0.55	0.55	-5.17%	2,500
May 2, 2025	0.58	0.58	0.58	0.58	0.58	-	2,000
May 1, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Apr 30, 2025	0.58	0.58	0.58	0.58	0.58	-	500
Apr 29, 2025	0.58	0.58	0.58	0.58	0.58	-	4,144
Apr 28, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	4,100
Apr 25, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Apr 24, 2025	0.57	0.57	0.57	0.57	0.57	-	21,500
Apr 23, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Apr 22, 2025	0.58	0.58	0.57	0.57	0.57	1.79%	29,600
Apr 21, 2025	0.59	0.59	0.56	0.56	0.56	-5.08%	25,500
Apr 17, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Apr 16, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	18,200
Apr 15, 2025	0.60	0.60	0.59	0.60	0.60	3.45%	34,200
Apr 14, 2025	0.55	0.60	0.55	0.58	0.58	9.43%	256,600
Apr 11, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Apr 10, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Apr 9, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	5,000
Apr 8, 2025	0.54	0.54	0.54	0.54	0.54	-	5,000
Apr 7, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	5,000
Apr 4, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Apr 3, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Apr 2, 2025	0.58	0.58	0.55	0.56	0.56	-3.45%	16,700
Apr 1, 2025	0.58	0.58	0.58	0.58	0.58	-	3,700
Mar 31, 2025	0.58	0.58	0.58	0.58	0.58	-	3,700
Mar 28, 2025	0.58	0.58	0.58	0.58	0.58	-	3,700
Mar 27, 2025	0.58	0.58	0.58	0.58	0.58	-	-