Crown Reserve Acquisition Corp. I (CRAC)
NASDAQ: CRAC · Real-Time Price · USD
10.06
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CRAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | - | - | 304 |
| Apr 27, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.05% | 4,132 |
| Apr 24, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 7,669 |
| Apr 23, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.05% | 39,180 |
| Apr 22, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 10,428 |
| Apr 21, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 38,871 |
| Apr 20, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 0.05% | 69,125 |
| Apr 17, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.05% | 7,768 |
| Apr 16, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | - | 200,562 |
| Apr 15, 2026 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | - | 500,256 |
| Apr 14, 2026 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | - | 18,373 |
| Apr 13, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 10,018 |
| Apr 10, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | - | 1,790 |
| Apr 9, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 120,133 |
| Apr 8, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 53,690 |
| Apr 7, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 100,406 |
| Apr 6, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 13,609 |
| Apr 2, 2026 | 10.02 | 10.03 | 10.01 | 10.02 | 10.02 | - | 266,032 |
| Apr 1, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 891 |
| Mar 31, 2026 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | 0.10% | 2,084,744 |
| Mar 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 101 |
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 101 |
| Mar 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 104 |
| Mar 24, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.20% | 1,103 |
| Mar 23, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.20% | 148 |
| Mar 19, 2026 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | 0.20% | 203 |
| 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 |