Crane Harbor Acquisition Corp. II (CRAN)
NASDAQ: CRAN · Real-Time Price · USD
10.19
-0.02 (-0.20%)
At close: Jul 10, 2026, 4:00 PM EDT
10.20
+0.01 (0.10%)
After-hours: Jul 10, 2026, 4:00 PM EDT
CRAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 10.13 | 10.20 | 10.13 | 10.19 | 10.19 | -0.20% | 36,126 |
| Jul 9, 2026 | 10.20 | 10.21 | 10.13 | 10.21 | 10.21 | 0.49% | 5,515 |
| Jul 8, 2026 | 10.19 | 10.21 | 10.11 | 10.16 | 10.16 | -0.20% | 223,073 |
| Jul 7, 2026 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.15% | 228,618 |
| Jul 6, 2026 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | 0.15% | 11,227 |
| Jul 2, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 7,689 |
| Jul 1, 2026 | 10.13 | 10.15 | 10.11 | 10.15 | 10.15 | 0.20% | 25,633 |
| Jun 30, 2026 | 10.12 | 10.13 | 10.10 | 10.13 | 10.13 | - | 28,932 |
| Jun 29, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% | 247,427 |
| Jun 25, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 127,021 |
| Jun 24, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.10% | 307,587 |
| Jun 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 225,000 |
| Jun 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | 5,203 |
| Jun 17, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 1,124 |
| Jun 16, 2026 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.20% | 6,043 |
| Jun 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 421 |
| Jun 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 22,089 |
| Jun 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.30% | 517 |
| Jun 4, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 177 |
| 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 |