Crane Harbor Acquisition Corp. II (CRAN)
NASDAQ: CRAN · Real-Time Price · USD
10.07
0.00 (0.00%)
Jun 2, 2026, 4:00 PM EDT - Market closed
CRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | - | 554 |
| Jun 1, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.40% | 222,400 |
| May 29, 2026 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | 0.20% | 3,671 |
| May 28, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 117 |
| May 27, 2026 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | - | 3,344 |
| May 26, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.50% | 369 |
| May 22, 2026 | 10.10 | 10.10 | 10.02 | 10.07 | 10.07 | 0.90% | 25,566 |
| May 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 135 |
| May 19, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.45% | 117 |
| May 15, 2026 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | -0.05% | 51,317 |
| May 14, 2026 | 10.03 | 10.03 | 10.01 | 10.03 | 10.03 | - | 242,442 |
| May 13, 2026 | 10.03 | 10.04 | 9.97 | 10.03 | 10.03 | 0.30% | 3,152 |
| May 12, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 9,877 |
| May 11, 2026 | 9.98 | 10.02 | 9.98 | 10.01 | 10.01 | -0.10% | 5,431 |
| May 8, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 481 |
| May 7, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 117,704 |
| May 6, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 149,799 |
| May 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 14,343 |
| May 1, 2026 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | - | 6,218 |
| Apr 30, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.20% | 18,213 |
| Apr 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 4,135 |
| Apr 23, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 37,799 |
| Apr 22, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | 547 |
| Apr 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 113 |
| Apr 20, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | - | 30,155 |
| Apr 17, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 4,862 |
| Apr 16, 2026 | 9.96 | 9.97 | 9.93 | 9.97 | 9.97 | 0.30% | 3,976 |
| Apr 15, 2026 | 10.02 | 10.02 | 9.94 | 9.94 | 9.94 | -0.20% | 441 |
| Apr 14, 2026 | 9.95 | 9.96 | 9.93 | 9.96 | 9.96 | 0.10% | 15,905 |
| Apr 13, 2026 | 9.94 | 9.97 | 9.93 | 9.95 | 9.95 | 0.10% | 4,566 |
| Apr 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 1,615 |
| Apr 8, 2026 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | 0.20% | 163,534 |
| Apr 7, 2026 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 0.10% | 927 |
| Apr 6, 2026 | 9.94 | 9.94 | 9.90 | 9.90 | 9.90 | -0.10% | 107,711 |
| 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 |