Crane Harbor Acquisition Corp. (CHAC)
NASDAQ: CHAC · Real-Time Price · USD
10.49
-0.01 (-0.10%)
At close: Oct 17, 2025, 4:00 PM EDT
10.57
+0.08 (0.76%)
After-hours: Oct 17, 2025, 4:04 PM EDT
Crane Harbor Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 2, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 21 |
| 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 22, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Sep 19, 2025 | 10.09 | 10.09 | 10.02 | 10.05 | 10.05 | 0.15% | 544 |
| Sep 18, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | -0.20% | 12,166 |
| Sep 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 55 |
| Sep 16, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.30% | 11,202 |
| Sep 15, 2025 | 10.10 | 10.10 | 10.02 | 10.02 | 10.02 | - | 11,708 |
| Sep 12, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | 0.10% | 50,419 |
| Sep 11, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.07% | 15,040 |
| Sep 10, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.03% | 3,520 |
| Sep 9, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | -0.10% | 19,557 |
| Sep 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 125 |
| Sep 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.15% | 28,205 |
| Sep 4, 2025 | 10.03 | 10.05 | 10.02 | 10.02 | 10.02 | -0.15% | 172,526 |
| Sep 3, 2025 | 10.05 | 10.05 | 10.02 | 10.03 | 10.03 | -0.05% | 10,481 |
| Sep 2, 2025 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | - | 5,704 |
| Aug 29, 2025 | 10.08 | 10.08 | 10.03 | 10.04 | 10.04 | 0.05% | 6,496 |
| Aug 28, 2025 | 10.08 | 10.08 | 10.03 | 10.03 | 10.03 | -0.10% | 11,501 |
| Aug 27, 2025 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | 0.10% | 308,410 |
| Aug 26, 2025 | 10.03 | 10.08 | 10.03 | 10.03 | 10.03 | -0.50% | 16,826 |
| Aug 25, 2025 | 10.03 | 10.08 | 10.02 | 10.08 | 10.08 | 0.40% | 36,047 |
| Aug 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 24,908 |
| Aug 21, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | -0.05% | 35,651 |
| Aug 20, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.05% | 123,145 |
| Aug 19, 2025 | 10.03 | 10.06 | 10.03 | 10.04 | 10.04 | 0.10% | 272,339 |
| Aug 18, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 16,511 |
| Aug 15, 2025 | 10.08 | 10.08 | 10.03 | 10.03 | 10.03 | -0.02% | 16,602 |
| Aug 14, 2025 | 10.10 | 10.10 | 10.03 | 10.03 | 10.03 | -0.13% | 18,372 |
| Aug 13, 2025 | 10.07 | 10.08 | 10.05 | 10.05 | 10.05 | - | 19,955 |
| Aug 12, 2025 | 10.05 | 10.08 | 10.04 | 10.05 | 10.05 | -0.05% | 138,488 |
| Aug 11, 2025 | 10.10 | 10.10 | 10.04 | 10.05 | 10.05 | -0.15% | 588,117 |
| Aug 8, 2025 | 10.10 | 10.10 | 10.05 | 10.07 | 10.07 | -0.15% | 13,152 |