Crown Reserve Acquisition Corp. I (CRAC)
NASDAQ: CRAC · Real-Time Price · USD
9.99
0.00 (0.00%)
Mar 17, 2026, 4:00 PM EDT - Market closed
CRAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.30% | 424 |
| Mar 16, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.10% | 4,477 |
| Mar 13, 2026 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.20% | 1,842 |
| Mar 12, 2026 | 10.01 | 10.02 | 9.99 | 9.99 | 9.99 | -0.30% | 97,428 |
| Mar 11, 2026 | 9.98 | 10.02 | 9.98 | 10.02 | 10.02 | 0.30% | 273 |
| Mar 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.20% | 6,500 |
| Mar 9, 2026 | 9.98 | 10.01 | 9.98 | 10.01 | 10.01 | 0.30% | 223 |
| Mar 5, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 235 |
| Mar 4, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 90,000 |
| Mar 3, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 122 |
| Mar 2, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | - | 90,109 |
| Feb 27, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 173 |
| Feb 26, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 90,109 |
| Feb 25, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 126 |
| Feb 23, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 222 |
| Feb 19, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 112 |
| Feb 18, 2026 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 218,718 |
| Feb 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 199 |
| Feb 13, 2026 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | -0.20% | 6,968 |
| Feb 12, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 47,224 |
| Feb 11, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | -0.20% | 172,145 |
| Feb 10, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 297 |
| Feb 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100,314 |
| Feb 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 413 |
| Feb 5, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | - | 5,974 |
| Feb 4, 2026 | 10.00 | 10.05 | 10.00 | 10.02 | 10.02 | -0.10% | 21,844 |
| Feb 3, 2026 | 9.99 | 10.03 | 9.99 | 10.03 | 10.03 | 0.50% | 132,097 |
| Feb 2, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 115 |
| Jan 30, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | - | 420 |
| Jan 29, 2026 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 0.10% | 50,482 |
| Jan 28, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 128 |
| Jan 27, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 150 |
| Jan 26, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 128 |
| Jan 23, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 179 |
| Jan 22, 2026 | 9.99 | 10.00 | 9.97 | 9.97 | 9.97 | - | 161,226 |
| Jan 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 172 |
| Jan 20, 2026 | 9.99 | 9.99 | 9.95 | 9.97 | 9.97 | -0.20% | 112,300 |
| Jan 15, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | 146 |
| Jan 13, 2026 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | -0.30% | 300 |
| Jan 12, 2026 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 0.40% | 46,857 |
| Jan 9, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 1,207 |
| Jan 8, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 152,800 |
| Jan 7, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | - | 685,172 |
| Jan 6, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 642 |
| Jan 5, 2026 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 0.10% | 6,970 |
| Jan 2, 2026 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | - | 1,457 |
| Dec 31, 2025 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | - | 348,801 |
| Dec 30, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.20% | 2,377 |
| Dec 29, 2025 | 9.91 | 9.93 | 9.90 | 9.92 | 9.92 | -0.20% | 4,444 |
| Dec 26, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.30% | 144 |