Crane Harbor Acquisition Corp. (CHAC)
NASDAQ: CHAC · Real-Time Price · USD
10.28
0.00 (0.00%)
At close: Mar 13, 2026, 4:00 PM EDT
10.27
-0.01 (-0.10%)
After-hours: Mar 13, 2026, 7:46 PM EDT
Crane Harbor Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 10.30 | 10.31 | 10.27 | 10.28 | 10.28 | - | 257,830 |
| Mar 12, 2026 | 10.30 | 10.31 | 10.28 | 10.28 | 10.28 | - | 2,102,734 |
| Mar 11, 2026 | 10.30 | 10.30 | 10.27 | 10.28 | 10.28 | - | 275,017 |
| Mar 10, 2026 | 10.29 | 10.30 | 10.28 | 10.28 | 10.28 | - | 278,093 |
| Mar 9, 2026 | 10.30 | 10.31 | 10.28 | 10.28 | 10.28 | -0.10% | 554,428 |
| Mar 6, 2026 | 10.30 | 10.32 | 10.29 | 10.29 | 10.29 | -0.10% | 527,359 |
| Mar 5, 2026 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | - | 242,286 |
| Mar 4, 2026 | 10.30 | 10.32 | 10.30 | 10.30 | 10.30 | - | 1,815,567 |
| Mar 3, 2026 | 10.32 | 10.33 | 10.28 | 10.30 | 10.30 | -0.19% | 1,626,932 |
| Mar 2, 2026 | 10.40 | 10.40 | 10.31 | 10.32 | 10.32 | -0.48% | 407,782 |
| Feb 27, 2026 | 10.44 | 10.44 | 10.37 | 10.37 | 10.37 | -0.58% | 248,003 |
| Feb 26, 2026 | 10.40 | 10.44 | 10.40 | 10.43 | 10.43 | 0.29% | 414,462 |
| Feb 25, 2026 | 10.39 | 10.42 | 10.35 | 10.40 | 10.40 | - | 237,787 |
| Feb 24, 2026 | 10.40 | 10.44 | 10.38 | 10.40 | 10.40 | -0.10% | 138,514 |
| Feb 23, 2026 | 10.43 | 10.47 | 10.40 | 10.41 | 10.41 | - | 47,225 |
| Feb 20, 2026 | 10.48 | 10.49 | 10.41 | 10.41 | 10.41 | -0.48% | 93,978 |
| Feb 19, 2026 | 10.43 | 10.49 | 10.43 | 10.46 | 10.46 | 0.10% | 78,889 |
| Feb 18, 2026 | 10.53 | 10.56 | 10.45 | 10.45 | 10.45 | -0.48% | 211,984 |
| Feb 17, 2026 | 10.51 | 10.61 | 10.45 | 10.50 | 10.50 | - | 382,150 |
| Feb 13, 2026 | 10.53 | 10.55 | 10.48 | 10.50 | 10.50 | 0.19% | 229,634 |
| Feb 12, 2026 | 10.51 | 10.57 | 10.44 | 10.48 | 10.48 | -0.66% | 433,300 |
| Feb 11, 2026 | 10.62 | 10.69 | 10.51 | 10.55 | 10.55 | -0.09% | 246,466 |
| Feb 10, 2026 | 10.45 | 10.63 | 10.44 | 10.56 | 10.56 | 1.44% | 390,733 |
| Feb 9, 2026 | 10.45 | 10.45 | 10.40 | 10.41 | 10.41 | -0.10% | 185,640 |
| Feb 6, 2026 | 10.40 | 10.43 | 10.39 | 10.42 | 10.42 | 0.19% | 421,261 |
| Feb 5, 2026 | 10.50 | 10.51 | 10.40 | 10.40 | 10.40 | -1.05% | 548,232 |
| Feb 4, 2026 | 10.57 | 10.60 | 10.48 | 10.51 | 10.51 | -0.85% | 406,216 |
| Feb 3, 2026 | 10.57 | 10.62 | 10.50 | 10.60 | 10.60 | 0.47% | 321,281 |
| Feb 2, 2026 | 10.65 | 10.78 | 10.50 | 10.55 | 10.55 | -0.66% | 299,012 |
| Jan 30, 2026 | 10.57 | 10.68 | 10.56 | 10.62 | 10.62 | -0.09% | 256,071 |
| Jan 29, 2026 | 10.80 | 10.89 | 10.53 | 10.63 | 10.63 | -1.02% | 428,951 |
| Jan 28, 2026 | 10.92 | 10.96 | 10.74 | 10.74 | 10.74 | -1.20% | 236,866 |
| Jan 27, 2026 | 10.93 | 10.98 | 10.78 | 10.87 | 10.87 | -0.73% | 279,422 |
| Jan 26, 2026 | 11.00 | 11.08 | 10.94 | 10.95 | 10.95 | -0.45% | 180,114 |
| Jan 23, 2026 | 11.07 | 11.18 | 10.98 | 11.00 | 11.00 | -0.99% | 218,983 |
| Jan 22, 2026 | 11.13 | 11.18 | 11.01 | 11.11 | 11.11 | 1.00% | 305,909 |
| Jan 21, 2026 | 11.21 | 11.25 | 11.00 | 11.00 | 11.00 | -1.17% | 256,916 |
| Jan 20, 2026 | 11.31 | 11.31 | 11.08 | 11.13 | 11.13 | -1.42% | 218,075 |
| Jan 16, 2026 | 11.25 | 11.34 | 11.21 | 11.29 | 11.29 | 0.53% | 230,512 |
| Jan 15, 2026 | 11.24 | 11.33 | 11.20 | 11.23 | 11.23 | 0.18% | 178,123 |
| Jan 14, 2026 | 11.31 | 11.34 | 11.04 | 11.21 | 11.21 | -0.88% | 285,928 |
| Jan 13, 2026 | 11.25 | 11.45 | 11.25 | 11.31 | 11.31 | 0.89% | 491,343 |
| Jan 12, 2026 | 11.12 | 11.30 | 11.05 | 11.21 | 11.21 | 0.72% | 197,692 |
| Jan 9, 2026 | 11.17 | 11.32 | 11.08 | 11.13 | 11.13 | 1.00% | 481,091 |
| Jan 8, 2026 | 10.86 | 11.13 | 10.86 | 11.02 | 11.02 | 1.29% | 386,847 |
| Jan 7, 2026 | 10.96 | 11.01 | 10.85 | 10.88 | 10.88 | -0.18% | 376,577 |
| Jan 6, 2026 | 11.03 | 11.11 | 10.90 | 10.90 | 10.90 | -1.09% | 357,741 |
| Jan 5, 2026 | 10.89 | 11.06 | 10.89 | 11.02 | 11.02 | 1.19% | 682,735 |
| Jan 2, 2026 | 10.89 | 10.97 | 10.82 | 10.89 | 10.89 | 1.11% | 224,090 |
| Dec 31, 2025 | 10.86 | 10.88 | 10.77 | 10.77 | 10.77 | -0.55% | 73,271 |