Crane Harbor Acquisition Corp. II (CRAN)
NASDAQ: CRAN · Real-Time Price · USD
9.91
+0.01 (0.10%)
At close: Apr 2, 2026, 4:00 PM EDT
9.99
+0.08 (0.81%)
After-hours: Apr 2, 2026, 6:24 PM EDT
CRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.10% | 57,131 |
| Apr 1, 2026 | 9.91 | 9.94 | 9.90 | 9.90 | 9.90 | -0.10% | 5,552 |
| Mar 31, 2026 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | - | 324,430 |
| Mar 30, 2026 | 9.99 | 9.99 | 9.90 | 9.91 | 9.91 | - | 10,859 |
| Mar 27, 2026 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | - | 1,991 |
| Mar 26, 2026 | 9.93 | 9.94 | 9.90 | 9.91 | 9.91 | - | 9,033 |
| Mar 25, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | - | 1,351 |
| Mar 24, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | 248 |
| Mar 23, 2026 | 9.93 | 9.93 | 9.90 | 9.90 | 9.90 | -0.20% | 805 |
| Mar 20, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 50,958 |
| Mar 19, 2026 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | -0.05% | 27,805 |
| Mar 18, 2026 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | -0.05% | 152,357 |
| Mar 17, 2026 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 137,324 |
| Mar 16, 2026 | 9.94 | 9.94 | 9.91 | 9.91 | 9.91 | -0.10% | 103,016 |
| Mar 13, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | -0.10% | 13,127 |
| Mar 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 23,710 |
| Mar 9, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 158 |
| Mar 5, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | -0.10% | 1,036 |
| Mar 4, 2026 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | - | 27,305 |
| Mar 3, 2026 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | - | 127,296 |
| Mar 2, 2026 | 9.95 | 9.99 | 9.94 | 9.94 | 9.94 | -0.10% | 6,322 |
| Feb 27, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 1,099 |
| Feb 26, 2026 | 9.98 | 9.98 | 9.94 | 9.96 | 9.96 | -0.10% | 13,638 |
| Feb 24, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.14% | 65,571 |
| Feb 17, 2026 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 0.04% | 1,675 |
| Feb 12, 2026 | 9.98 | 9.99 | 9.96 | 9.98 | 9.98 | -0.10% | 77,542 |
| Feb 11, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 6,629 |
| Feb 10, 2026 | 10.00 | 10.00 | 9.97 | 10.00 | 10.00 | - | 2,759 |
| Feb 9, 2026 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | - | 1,447 |
| Feb 6, 2026 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 0.10% | 2,505 |
| Feb 5, 2026 | 9.97 | 10.00 | 9.97 | 9.99 | 9.99 | -0.30% | 30,043 |
| Feb 4, 2026 | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | 0.30% | 19,596 |
| Feb 3, 2026 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 0.20% | 714 |
| Feb 2, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.30% | 1,252 |
| Jan 30, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.16% | 722 |
| Jan 29, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 0.04% | 1,220 |
| Jan 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.05% | 1,186 |
| Jan 27, 2026 | 10.01 | 10.01 | 9.97 | 9.99 | 9.99 | -0.05% | 488,130 |
| Jan 26, 2026 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.20% | 15,301 |
| Jan 23, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.08% | 221,804 |
| Jan 22, 2026 | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | 0.48% | 527,094 |
| Jan 21, 2026 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | 0.30% | 327,796 |
| Jan 20, 2026 | 9.94 | 9.96 | 9.93 | 9.94 | 9.94 | - | 1,351,899 |
| Jan 16, 2026 | 9.94 | 9.94 | 9.93 | 9.94 | 9.94 | - | 65,920 |
| Jan 15, 2026 | 9.90 | 9.95 | 9.90 | 9.94 | 9.94 | 0.30% | 361,546 |
| Jan 14, 2026 | 9.91 | 9.92 | 9.90 | 9.91 | 9.91 | 0.10% | 47,993 |
| Jan 13, 2026 | 10.03 | 10.03 | 9.89 | 9.90 | 9.90 | - | 9,371 |