Crane Harbor Acquisition Corp. II (CRAN)
NASDAQ: CRAN · Real-Time Price · USD
10.17
-0.01 (-0.10%)
At close: Feb 20, 2026, 4:00 PM EST
10.16
-0.01 (-0.10%)
After-hours: Feb 20, 2026, 4:00 PM EST
CRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.42 | 10.56 | 10.13 | 10.14 | 10.14 | -0.35% | 16,439 |
| Feb 19, 2026 | 10.63 | 10.63 | 10.10 | 10.18 | 10.18 | 0.40% | 25,817 |
| Feb 17, 2026 | 10.63 | 10.63 | 10.14 | 10.14 | 10.14 | -0.34% | 32,679 |
| Feb 13, 2026 | 10.43 | 10.62 | 10.13 | 10.17 | 10.17 | - | 20,170 |
| Feb 12, 2026 | 10.56 | 11.00 | 10.10 | 10.17 | 10.17 | -0.59% | 42,458 |
| Feb 11, 2026 | 10.28 | 10.59 | 10.18 | 10.23 | 10.23 | 0.29% | 16,772 |
| Feb 10, 2026 | 10.97 | 10.97 | 10.19 | 10.20 | 10.20 | 0.10% | 16,079 |
| Feb 9, 2026 | 10.30 | 10.30 | 10.18 | 10.19 | 10.19 | 0.10% | 12,293 |
| Feb 6, 2026 | 10.18 | 10.21 | 10.18 | 10.18 | 10.18 | 0.10% | 24,708 |
| Feb 5, 2026 | 10.18 | 10.20 | 10.13 | 10.17 | 10.17 | - | 28,010 |
| Feb 4, 2026 | 10.25 | 10.25 | 10.14 | 10.17 | 10.17 | -0.20% | 47,422 |
| Feb 3, 2026 | 10.20 | 10.20 | 10.15 | 10.19 | 10.19 | -0.10% | 21,188 |
| Feb 2, 2026 | 10.23 | 10.24 | 10.20 | 10.20 | 10.20 | -0.24% | 45,263 |
| Jan 30, 2026 | 10.20 | 10.25 | 10.20 | 10.23 | 10.23 | 0.15% | 453 |
| Jan 29, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | 210 |
| Jan 28, 2026 | 10.21 | 10.24 | 10.20 | 10.21 | 10.21 | - | 13,074 |
| Jan 27, 2026 | 10.22 | 10.23 | 10.18 | 10.21 | 10.21 | -0.10% | 50,683 |
| Jan 26, 2026 | 10.20 | 10.23 | 10.19 | 10.22 | 10.22 | -0.29% | 24,648 |
| Jan 23, 2026 | 10.22 | 10.25 | 10.20 | 10.25 | 10.25 | 0.24% | 9,767 |
| Jan 22, 2026 | 10.58 | 10.68 | 10.16 | 10.23 | 10.23 | 0.34% | 96,070 |
| Jan 21, 2026 | 10.44 | 10.66 | 10.15 | 10.19 | 10.19 | 0.10% | 38,843 |
| Jan 20, 2026 | 10.57 | 10.57 | 10.12 | 10.18 | 10.18 | 0.20% | 39,513 |
| Jan 16, 2026 | 10.57 | 10.57 | 10.14 | 10.16 | 10.16 | 0.10% | 70,631 |
| Jan 15, 2026 | 10.11 | 10.56 | 10.11 | 10.15 | 10.15 | 0.40% | 49,068 |
| Jan 14, 2026 | 10.09 | 11.11 | 10.09 | 10.11 | 10.11 | - | 127,694 |
| Jan 13, 2026 | 10.13 | 10.90 | 10.11 | 10.11 | 10.11 | -0.10% | 18,785 |
| Jan 12, 2026 | 10.08 | 10.13 | 10.08 | 10.12 | 10.12 | 0.64% | 112,498 |
| Jan 9, 2026 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | -0.04% | 82,443 |
| Jan 8, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 96,101 |
| Jan 7, 2026 | 10.05 | 10.08 | 10.05 | 10.05 | 10.05 | -0.10% | 147,265 |
| Jan 6, 2026 | 10.07 | 10.07 | 10.04 | 10.06 | 10.06 | -0.10% | 650,542 |
| Jan 5, 2026 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | - | 8,374 |
| Jan 2, 2026 | 10.08 | 10.08 | 10.06 | 10.07 | 10.07 | - | 25,162 |
| Dec 31, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 36,719 |
| Dec 30, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | - | 138,158 |
| Dec 29, 2025 | 10.07 | 10.07 | 10.05 | 10.06 | 10.06 | - | 99,211 |
| Dec 26, 2025 | 10.07 | 10.08 | 10.05 | 10.06 | 10.06 | 0.20% | 6,631 |
| Dec 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 847 |
| Dec 23, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 31,455 |
| Dec 22, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.10% | 777,757 |
| Dec 19, 2025 | 10.07 | 10.10 | 10.05 | 10.06 | 10.06 | 0.10% | 281,573 |
| Dec 18, 2025 | 10.05 | 10.08 | 10.05 | 10.05 | 10.05 | - | 574,559 |
| Dec 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,210,363 |