Crescita Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	0.47	0.49	0.47	0.49	-	5.38%	5,601
Jan 9, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	4,537
Jan 8, 2026	0.50	0.50	0.47	0.47	0.47	-6.00%	24,300
Jan 7, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	518
Jan 6, 2026	0.48	0.52	0.46	0.49	0.49	2.08%	301,715
Dec 29, 2025	0.47	0.48	0.46	0.48	0.48	3.23%	18,080
Dec 23, 2025	0.46	0.47	0.46	0.47	0.47	-	48,108
Dec 22, 2025	0.46	0.47	0.46	0.47	0.47	3.33%	26,732
Dec 19, 2025	0.47	0.47	0.45	0.45	0.45	-	2,930
Dec 18, 2025	0.45	0.45	0.45	0.45	0.45	7.14%	24,573
Dec 17, 2025	0.45	0.45	0.42	0.42	0.42	-6.67%	30,000
Dec 15, 2025	0.45	0.45	0.45	0.45	0.45	-	21,000
Dec 12, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	268,000
Dec 9, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	30,000
Dec 8, 2025	0.45	0.45	0.45	0.45	0.45	-	17,020
Dec 5, 2025	0.45	0.45	0.45	0.45	0.45	2.27%	6,148
Dec 4, 2025	0.44	0.44	0.44	0.44	0.44	4.76%	500
Dec 1, 2025	0.43	0.43	0.42	0.42	0.42	-4.55%	9,850
Nov 28, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	5,020
Nov 26, 2025	0.43	0.43	0.42	0.43	0.43	3.61%	11,520
Nov 25, 2025	0.46	0.46	0.40	0.42	0.42	-9.78%	128,901
Nov 20, 2025	0.45	0.48	0.45	0.46	0.46	-2.13%	25,700
Nov 19, 2025	0.46	0.47	0.46	0.47	0.47	-	19,664
Nov 18, 2025	0.47	0.47	0.47	0.47	0.47	3.30%	9,624
Nov 17, 2025	0.48	0.48	0.46	0.46	0.46	-1.09%	16,020
Nov 14, 2025	0.46	0.46	0.46	0.46	0.46	-2.13%	5,000
Nov 13, 2025	0.48	0.48	0.47	0.47	0.47	-4.08%	9,128
Nov 12, 2025	0.49	0.49	0.49	0.49	0.49	3.16%	5,222
Nov 11, 2025	0.48	0.48	0.48	0.48	0.48	-	3,520
Nov 10, 2025	0.48	0.48	0.48	0.48	0.48	-1.04%	1,223
Nov 7, 2025	0.48	0.48	0.48	0.48	0.48	-	10,020
Nov 6, 2025	0.49	0.49	0.47	0.48	0.48	-2.04%	135,000
Nov 5, 2025	0.49	0.51	0.46	0.49	0.49	11.36%	226,491
Nov 3, 2025	0.45	0.46	0.44	0.44	0.44	-3.30%	64,022
Oct 29, 2025	0.46	0.46	0.46	0.46	0.46	-3.19%	1,820
Oct 28, 2025	0.46	0.47	0.45	0.47	0.47	-	41,520
Oct 24, 2025	0.46	0.47	0.46	0.47	0.47	3.30%	3,000
Oct 23, 2025	0.47	0.47	0.46	0.46	0.46	-1.09%	8,600
Oct 22, 2025	0.46	0.46	0.46	0.46	0.46	-	500
Oct 21, 2025	0.46	0.46	0.46	0.46	0.46	-2.13%	17,000
Oct 20, 2025	0.45	0.47	0.45	0.47	0.47	3.30%	38,000
Oct 17, 2025	0.46	0.46	0.46	0.46	0.46	-	7,000
Oct 16, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	1,000
Oct 15, 2025	0.46	0.46	0.46	0.46	0.46	-1.08%	500
Oct 7, 2025	0.46	0.47	0.46	0.47	0.47	2.20%	2,000
Oct 3, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	14,200
Oct 2, 2025	0.48	0.48	0.45	0.45	0.45	-8.16%	34,135
Oct 1, 2025	0.48	0.49	0.45	0.49	0.49	3.16%	105,500
Sep 26, 2025	0.48	0.48	0.48	0.48	0.48	-	1,000
Sep 25, 2025	0.48	0.48	0.48	0.48	0.48	-	4,000