Crown Reserve Acquisition Corp. I (CRACW)
NASDAQ: CRACW · Real-Time Price · USD · Warrants
0.00
0.00 (0.00%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.96% | 200 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.67% | 5,722 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.07% | 22,500 |
| May 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.59% | 3,150 |
| May 6, 2026 | 0.05 | 0.05 | 0.02 | 0.04 | 0.04 | -24.91% | 23,013 |
| May 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.60% | 2,322 |
| May 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 400 |
| May 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 96,847 |
| Apr 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Apr 23, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 85,605 |
| Apr 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.63% | 2,000 |
| Apr 20, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -0.35% | 164,700 |
| Apr 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.00% | 36,116 |
| Apr 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.91% | 300 |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.53% | 157 |
| Apr 10, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -13.17% | 1,666 |
| Apr 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.17% | 4,001 |
| Apr 6, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.04% | 2,600 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.11% | 1,029 |
| Apr 1, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 14.44% | 41,201 |
| Mar 31, 2026 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -40.00% | 427,475 |
| Mar 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.56% | 101 |
| Mar 25, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -18.77% | 101,214 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.22% | 10,750 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.75% | 400 |
| Mar 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.40% | 929 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.04% | 1,950 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,444 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 100 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.01% | 9,470 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.42% | 1,484 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,400 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -12.28% | 1,566 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.22% | 3,881 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.07% | 10,000 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 42,192 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.02% | 13,102 |
| Jan 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.54% | 118,500 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.64% | 133,819 |
| Jan 28, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 16.27% | 171,536 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 105,489 |
| Jan 26, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 10.00% | 56,303 |
| Jan 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.99% | 399 |
| Jan 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -18.09% | 232,200 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 62,440 |
| Jan 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 8,465 |
| Jan 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 274 |
| Jan 8, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 16,770 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 25,014 |
| Jan 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,584 |