Crane Harbor Acquisition Corp. (CHAC)
NASDAQ: CHAC · Real-Time Price · USD
11.26
+0.09 (0.76%)
At close: Dec 2, 2025, 4:00 PM EST
11.22
-0.03 (-0.30%)
After-hours: Dec 2, 2025, 6:26 PM EST
Crane Harbor Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 11.26 | 11.39 | 11.10 | 11.26 | 11.26 | 0.76% | 212,318 |
| Dec 1, 2025 | 11.36 | 11.44 | 11.07 | 11.17 | 11.17 | -2.45% | 280,300 |
| Nov 28, 2025 | 11.26 | 11.54 | 11.16 | 11.45 | 11.45 | 1.24% | 291,029 |
| Nov 26, 2025 | 11.36 | 11.39 | 11.20 | 11.31 | 11.31 | -0.09% | 154,158 |
| Nov 25, 2025 | 11.33 | 11.50 | 11.11 | 11.32 | 11.32 | -0.70% | 213,110 |
| Nov 24, 2025 | 11.35 | 11.58 | 11.25 | 11.40 | 11.40 | 1.47% | 283,665 |
| Nov 21, 2025 | 10.82 | 11.25 | 10.82 | 11.24 | 11.24 | 2.42% | 591,889 |
| Nov 20, 2025 | 11.50 | 11.70 | 10.90 | 10.97 | 10.97 | -4.19% | 1,162,861 |
| Nov 19, 2025 | 11.83 | 11.96 | 11.32 | 11.45 | 11.45 | -2.39% | 713,431 |
| Nov 18, 2025 | 11.65 | 11.79 | 11.47 | 11.73 | 11.73 | 0.86% | 761,009 |
| Nov 17, 2025 | 11.75 | 11.93 | 11.55 | 11.63 | 11.63 | -1.94% | 533,482 |
| Nov 14, 2025 | 11.82 | 12.19 | 11.70 | 11.86 | 11.86 | -1.17% | 402,788 |
| Nov 13, 2025 | 12.60 | 12.73 | 11.76 | 12.00 | 12.00 | -5.81% | 851,137 |
| Nov 12, 2025 | 12.69 | 12.97 | 12.43 | 12.74 | 12.74 | 1.35% | 568,128 |
| Nov 11, 2025 | 12.49 | 12.76 | 12.46 | 12.57 | 12.57 | 0.96% | 1,295,588 |
| Nov 10, 2025 | 12.80 | 12.80 | 12.34 | 12.45 | 12.45 | -0.24% | 473,793 |
| Nov 7, 2025 | 12.51 | 12.51 | 12.02 | 12.48 | 12.48 | - | 648,933 |
| Nov 6, 2025 | 12.95 | 13.07 | 12.38 | 12.48 | 12.48 | -3.63% | 628,775 |
| Nov 5, 2025 | 13.09 | 13.10 | 12.38 | 12.95 | 12.95 | 0.78% | 1,155,306 |
| Nov 4, 2025 | 13.00 | 13.15 | 12.50 | 12.85 | 12.85 | 3.05% | 1,292,932 |
| Nov 3, 2025 | 13.10 | 13.27 | 12.18 | 12.47 | 12.47 | 11.78% | 6,930,670 |
| Oct 31, 2025 | 11.18 | 11.23 | 11.12 | 11.16 | 11.16 | -0.13% | 1,183,030 |
| Oct 30, 2025 | 11.14 | 11.24 | 11.11 | 11.17 | 11.17 | 0.45% | 189,686 |
| Oct 29, 2025 | 11.05 | 11.41 | 11.05 | 11.12 | 11.12 | 0.63% | 451,730 |
| Oct 28, 2025 | 11.01 | 11.09 | 11.00 | 11.05 | 11.05 | - | 93,579 |
| Oct 27, 2025 | 10.93 | 11.06 | 10.92 | 11.05 | 11.05 | 0.45% | 245,598 |
| Oct 24, 2025 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 0.92% | 313,333 |
| Oct 23, 2025 | 10.91 | 10.94 | 10.87 | 10.90 | 10.90 | -0.27% | 128,974 |
| Oct 22, 2025 | 10.95 | 10.95 | 10.78 | 10.93 | 10.93 | -0.18% | 217,894 |
| Oct 21, 2025 | 10.67 | 10.95 | 10.51 | 10.95 | 10.95 | 2.58% | 456,304 |
| Oct 20, 2025 | 10.59 | 10.68 | 10.53 | 10.68 | 10.68 | 0.99% | 97,440 |
| Oct 17, 2025 | 10.50 | 10.59 | 10.45 | 10.57 | 10.57 | 0.67% | 38,092 |
| Oct 16, 2025 | 10.50 | 10.55 | 10.43 | 10.50 | 10.50 | 0.29% | 276,039 |
| Oct 15, 2025 | 10.40 | 10.49 | 10.37 | 10.47 | 10.47 | 1.16% | 83,375 |
| Oct 14, 2025 | 10.51 | 10.80 | 10.33 | 10.35 | 10.35 | 0.68% | 278,688 |
| Oct 13, 2025 | 10.24 | 10.47 | 10.24 | 10.28 | 10.28 | 0.44% | 51,774 |
| Oct 10, 2025 | 10.24 | 10.26 | 10.23 | 10.24 | 10.24 | -0.05% | 27,714 |
| Oct 9, 2025 | 10.26 | 10.26 | 10.23 | 10.24 | 10.24 | - | 26,246 |
| Oct 8, 2025 | 10.25 | 10.26 | 10.23 | 10.24 | 10.24 | - | 29,421 |
| Oct 7, 2025 | 10.20 | 10.25 | 10.19 | 10.24 | 10.24 | 0.39% | 128,316 |
| Oct 6, 2025 | 10.13 | 10.25 | 10.13 | 10.20 | 10.20 | 0.59% | 1,159,793 |
| Oct 3, 2025 | 10.24 | 10.24 | 10.14 | 10.14 | 10.14 | 0.30% | 16,065 |
| Oct 1, 2025 | 10.12 | 10.14 | 10.11 | 10.11 | 10.11 | -0.30% | 40,221 |
| Sep 30, 2025 | 10.11 | 10.14 | 10.10 | 10.14 | 10.14 | 0.10% | 13,709 |
| Sep 29, 2025 | 10.15 | 10.19 | 10.11 | 10.13 | 10.13 | -0.78% | 10,212 |
| Sep 26, 2025 | 10.15 | 10.27 | 10.10 | 10.21 | 10.21 | 0.59% | 132,089 |
| Sep 25, 2025 | 10.06 | 10.19 | 10.05 | 10.15 | 10.15 | 1.10% | 145,649 |
| Sep 24, 2025 | 10.08 | 10.08 | 10.03 | 10.04 | 10.04 | 0.10% | 21,723 |
| Sep 23, 2025 | 10.03 | 10.08 | 10.02 | 10.03 | 10.03 | -0.15% | 26,417 |
| Sep 19, 2025 | 10.09 | 10.09 | 10.02 | 10.05 | 10.05 | 0.15% | 544 |