Crescita Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	0.56	0.56	0.56	0.56	-	-	5,500
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	-	-
Mar 26, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Mar 25, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	2,500
Mar 24, 2025	0.57	0.60	0.57	0.59	0.59	5.36%	20,900
Mar 21, 2025	0.56	0.56	0.56	0.56	0.56	7.69%	1,000
Mar 20, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Mar 19, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Mar 18, 2025	0.52	0.52	0.52	0.52	0.52	-	2,500
Mar 17, 2025	0.52	0.52	0.52	0.52	0.52	1.96%	2,500
Mar 14, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Mar 13, 2025	0.51	0.51	0.51	0.51	0.51	-	33,239
Mar 12, 2025	0.55	0.55	0.51	0.51	0.51	-7.27%	33,239
Mar 11, 2025	0.55	0.55	0.55	0.55	0.55	-	503
Mar 10, 2025	0.55	0.55	0.55	0.55	0.55	-	503
Mar 7, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Mar 6, 2025	0.58	0.58	0.55	0.55	0.55	-6.78%	6,500
Mar 5, 2025	0.57	0.59	0.57	0.59	0.59	3.51%	7,020
Mar 4, 2025	0.56	0.57	0.56	0.57	0.57	-	5,700
Mar 3, 2025	0.58	0.58	0.57	0.57	0.57	1.79%	7,000
Feb 28, 2025	0.56	0.56	0.56	0.56	0.56	-	9,500
Feb 27, 2025	0.56	0.56	0.56	0.56	0.56	-	9,500