Crane Harbor Acquisition Corp. II (CRAN)
NASDAQ: CRAN · Real-Time Price · USD
10.03
+0.03 (0.30%)
May 13, 2026, 4:00 PM EDT - Market closed
CRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.03 | 10.04 | 9.97 | 9.97 | - | -0.29% | 3,005 |
| 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 | - | 37,788 |
| 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% | 15,900 |
| 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 |
| 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 |