Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
8.40
+0.09 (1.08%)
At close: Apr 2, 2026, 4:00 PM EDT
8.37
-0.03 (-0.36%)
After-hours: Apr 2, 2026, 7:59 PM EDT
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.74 | 8.78 | 7.63 | 8.40 | 8.40 | 1.08% | 7,662,374 |
| Apr 1, 2026 | 8.24 | 9.12 | 8.20 | 8.31 | 8.31 | 4.66% | 13,366,051 |
| Mar 31, 2026 | 6.87 | 8.06 | 6.86 | 7.94 | 7.94 | 19.04% | 9,330,229 |
| Mar 30, 2026 | 7.20 | 7.27 | 6.54 | 6.67 | 6.67 | -5.26% | 6,333,574 |
| Mar 27, 2026 | 7.33 | 7.36 | 7.03 | 7.04 | 7.04 | -5.25% | 4,448,910 |
| Mar 26, 2026 | 7.75 | 7.78 | 7.41 | 7.43 | 7.43 | -6.19% | 5,283,827 |
| Mar 25, 2026 | 8.27 | 8.53 | 7.83 | 7.92 | 7.92 | -0.88% | 4,971,880 |
| Mar 24, 2026 | 8.02 | 8.39 | 7.86 | 7.99 | 7.99 | -3.27% | 5,162,875 |
| Mar 23, 2026 | 7.91 | 8.42 | 7.62 | 8.26 | 8.26 | 6.99% | 9,044,656 |
| Mar 20, 2026 | 8.45 | 8.48 | 7.59 | 7.72 | 7.72 | -8.20% | 9,992,017 |
| Mar 19, 2026 | 8.35 | 8.51 | 8.00 | 8.41 | 8.41 | -3.56% | 6,038,181 |
| Mar 18, 2026 | 8.99 | 8.99 | 8.71 | 8.72 | 8.72 | -4.91% | 4,732,434 |
| Mar 17, 2026 | 9.03 | 9.34 | 8.95 | 9.17 | 9.17 | 0.44% | 4,492,765 |
| Mar 16, 2026 | 9.20 | 9.55 | 8.77 | 9.13 | 9.13 | 0.88% | 7,619,695 |
| Mar 13, 2026 | 9.40 | 9.68 | 8.90 | 9.05 | 9.05 | -2.90% | 5,548,965 |
| Mar 12, 2026 | 9.50 | 9.57 | 9.08 | 9.32 | 9.32 | -3.92% | 5,421,511 |
| Mar 11, 2026 | 9.94 | 10.23 | 9.31 | 9.70 | 9.70 | -3.87% | 8,291,296 |
| Mar 10, 2026 | 9.00 | 10.45 | 8.91 | 10.09 | 10.09 | 12.86% | 13,971,189 |
| Mar 9, 2026 | 8.51 | 9.00 | 8.27 | 8.94 | 8.94 | 1.59% | 7,377,779 |
| Mar 6, 2026 | 9.37 | 9.81 | 8.80 | 8.80 | 8.80 | -8.62% | 7,323,224 |
| Mar 5, 2026 | 9.96 | 10.25 | 9.28 | 9.63 | 9.63 | -3.89% | 7,124,666 |
| Mar 4, 2026 | 10.03 | 10.30 | 9.83 | 10.02 | 10.02 | 2.24% | 4,673,154 |
| Mar 3, 2026 | 10.13 | 10.26 | 9.31 | 9.80 | 9.80 | -9.43% | 7,736,469 |
| Mar 2, 2026 | 9.72 | 11.13 | 9.60 | 10.82 | 10.82 | 6.60% | 8,361,850 |
| Feb 27, 2026 | 10.55 | 10.64 | 9.77 | 10.15 | 10.15 | -6.71% | 6,081,845 |
| Feb 26, 2026 | 10.37 | 11.13 | 10.25 | 10.88 | 10.88 | 1.12% | 7,196,277 |
| Feb 25, 2026 | 10.93 | 11.27 | 10.57 | 10.76 | 10.76 | 0.28% | 8,611,726 |
| Feb 24, 2026 | 10.05 | 11.45 | 9.94 | 10.73 | 10.73 | 4.07% | 14,480,956 |
| Feb 23, 2026 | 9.03 | 10.35 | 8.74 | 10.31 | 10.31 | 13.80% | 11,553,363 |
| Feb 20, 2026 | 9.32 | 9.58 | 8.88 | 9.06 | 9.06 | -3.62% | 6,034,286 |
| Feb 19, 2026 | 9.16 | 9.51 | 8.75 | 9.40 | 9.40 | 1.08% | 5,269,478 |
| Feb 18, 2026 | 9.20 | 9.77 | 9.00 | 9.30 | 9.30 | -0.32% | 6,239,541 |
| Feb 17, 2026 | 9.13 | 9.50 | 8.62 | 9.33 | 9.33 | 0.97% | 7,544,728 |
| Feb 13, 2026 | 9.96 | 10.10 | 9.18 | 9.24 | 9.24 | -6.00% | 8,889,157 |
| Feb 12, 2026 | 10.50 | 10.61 | 9.65 | 9.83 | 9.83 | -8.39% | 9,034,767 |
| Feb 11, 2026 | 11.43 | 11.62 | 10.41 | 10.73 | 10.73 | -2.45% | 8,311,032 |
| Feb 10, 2026 | 12.08 | 12.38 | 10.97 | 11.00 | 11.00 | -8.10% | 9,246,668 |
| Feb 9, 2026 | 10.80 | 12.18 | 10.20 | 11.97 | 11.97 | 8.57% | 13,857,823 |
| Feb 6, 2026 | 11.20 | 11.27 | 10.39 | 11.03 | 11.03 | 3.42% | 16,637,354 |
| Feb 5, 2026 | 12.52 | 12.78 | 10.55 | 10.66 | 10.66 | -18.19% | 19,599,049 |
| Feb 4, 2026 | 14.78 | 14.85 | 12.62 | 13.03 | 13.03 | -13.94% | 18,524,979 |
| Feb 3, 2026 | 13.45 | 15.40 | 13.30 | 15.14 | 15.14 | 20.25% | 24,641,660 |
| Feb 2, 2026 | 13.85 | 14.92 | 12.47 | 12.59 | 12.59 | -4.40% | 22,235,899 |
| Jan 30, 2026 | 14.05 | 15.10 | 13.06 | 13.17 | 13.17 | -6.00% | 17,505,744 |
| Jan 29, 2026 | 15.74 | 15.85 | 13.91 | 14.01 | 14.01 | -17.88% | 27,235,475 |
| Jan 28, 2026 | 17.96 | 18.11 | 17.00 | 17.06 | 17.06 | -6.62% | 17,423,094 |
| Jan 27, 2026 | 17.66 | 18.85 | 16.20 | 18.27 | 18.27 | -0.16% | 28,008,442 |
| Jan 26, 2026 | 21.81 | 21.86 | 17.60 | 18.30 | 18.30 | -11.25% | 34,802,851 |
| Jan 23, 2026 | 18.55 | 20.74 | 16.89 | 20.62 | 20.62 | 11.70% | 43,971,837 |
| Jan 22, 2026 | 15.74 | 20.00 | 15.25 | 18.46 | 18.46 | 20.89% | 48,380,091 |