Crane Harbor Acquisition Corp. (CHAC)
NASDAQ: CHAC · Real-Time Price · USD
10.29
-0.10 (-0.94%)
Jul 16, 2025, 4:00 PM - Market closed
Crane Harbor Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.94% | 100 |
| Jul 15, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Jul 14, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |
| Jul 11, 2025 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | 0.29% | 5,600 |
| Jul 10, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | 50 |
| Jul 9, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - | - |
| Jul 8, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.05% | 1,200 |
| Jul 7, 2025 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | 1.65% | 593 |
| Jul 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.72% | 723 |
| Jul 1, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Jun 30, 2025 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 1.75% | 598 |
| Jun 27, 2025 | 10.39 | 10.39 | 10.30 | 10.30 | 10.30 | -2.09% | 718 |
| Jun 26, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 6 |
| Jun 25, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% | 100 |
| Jun 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.44% | 595 |
| Jun 23, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 624 |
| Jun 20, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | 0.39% | 763 |
| Jun 18, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.68% | 631 |
| Jun 17, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 26 |
| Jun 16, 2025 | 11.28 | 11.28 | 10.28 | 10.28 | 10.28 | 0.69% | 240 |
| Jun 13, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% | 1,016 |
| Jun 12, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 52 |
| Jun 11, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 0.39% | 5,293 |
| Jun 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.20% | 1,049 |
| Jun 9, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.20% | 6,011 |
| Jun 6, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 116 |
| Jun 5, 2025 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -0.10% | 185,047 |
| Jun 4, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 0.20% | 23,342 |
| Jun 3, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% | 152 |
| Jun 2, 2025 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | - | 36,139 |
| May 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| May 29, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 175,000 |
| May 28, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.01% | 51,048 |
| May 27, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| May 23, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.19% | 234 |
| May 22, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 790 |
| May 21, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | - | 847 |
| May 20, 2025 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | -0.01% | 101,102 |
| May 19, 2025 | 10.06 | 10.15 | 10.05 | 10.14 | 10.14 | 0.81% | 626,960 |
| May 16, 2025 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.35% | 553,023 |
| May 15, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | -0.05% | 28,859 |
| May 14, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.20% | 2,179 |
| May 13, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.05% | 133,678 |
| May 12, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.05% | 476 |
| May 9, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | - | 186,117 |
| May 8, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 0.10% | 690,084 |
| May 7, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 155 |
| May 6, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.04% | 12,944 |
| May 5, 2025 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 0.06% | 6,167 |