Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
7.53
+0.35 (4.87%)
At close: Dec 19, 2025, 4:00 PM EST
7.64
+0.11 (1.46%)
After-hours: Dec 19, 2025, 7:59 PM EST
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.23 | 7.65 | 7.21 | 7.53 | 7.53 | 4.87% | 4,900,782 |
| Dec 18, 2025 | 7.29 | 7.60 | 7.13 | 7.18 | 7.18 | -1.10% | 3,140,234 |
| Dec 17, 2025 | 8.03 | 8.13 | 7.20 | 7.26 | 7.26 | -8.10% | 5,179,751 |
| Dec 16, 2025 | 8.06 | 8.13 | 7.71 | 7.90 | 7.90 | -3.30% | 5,146,031 |
| Dec 15, 2025 | 9.18 | 9.19 | 8.14 | 8.17 | 8.17 | -11.00% | 5,457,100 |
| Dec 12, 2025 | 9.50 | 9.98 | 9.01 | 9.18 | 9.18 | -2.34% | 6,668,030 |
| Dec 11, 2025 | 8.91 | 9.59 | 8.60 | 9.40 | 9.40 | 4.10% | 5,205,156 |
| Dec 10, 2025 | 10.04 | 10.04 | 9.00 | 9.03 | 9.03 | -12.58% | 8,964,096 |
| Dec 9, 2025 | 10.20 | 10.78 | 9.51 | 10.33 | 10.33 | 5.95% | 9,438,848 |
| Dec 8, 2025 | 10.07 | 10.26 | 9.41 | 9.75 | 9.75 | -3.47% | 6,712,067 |
| Dec 5, 2025 | 9.86 | 10.68 | 9.51 | 10.10 | 10.10 | 1.61% | 12,058,810 |
| Dec 4, 2025 | 8.17 | 10.00 | 8.07 | 9.94 | 9.94 | 20.05% | 10,688,025 |
| Dec 3, 2025 | 7.91 | 8.33 | 7.63 | 8.28 | 8.28 | 0.98% | 5,541,706 |
| Dec 2, 2025 | 7.54 | 8.45 | 7.54 | 8.20 | 8.20 | 9.85% | 5,922,023 |
| Dec 1, 2025 | 8.00 | 8.04 | 7.40 | 7.47 | 7.47 | -9.30% | 5,501,133 |
| Nov 28, 2025 | 7.82 | 8.37 | 7.71 | 8.23 | 8.23 | 10.17% | 4,920,804 |
| Nov 26, 2025 | 7.33 | 7.60 | 7.24 | 7.47 | 7.47 | 1.91% | 3,595,426 |
| Nov 25, 2025 | 7.30 | 7.43 | 6.91 | 7.33 | 7.33 | -1.08% | 4,710,711 |
| Nov 24, 2025 | 7.18 | 7.46 | 7.00 | 7.41 | 7.41 | 3.93% | 4,054,421 |
| Nov 21, 2025 | 7.12 | 7.52 | 6.91 | 7.13 | 7.13 | -1.38% | 6,477,937 |
| Nov 20, 2025 | 8.13 | 8.47 | 7.20 | 7.23 | 7.23 | -10.19% | 7,427,999 |
| Nov 19, 2025 | 8.41 | 8.93 | 8.02 | 8.05 | 8.05 | -2.72% | 5,386,777 |
| Nov 18, 2025 | 8.07 | 8.68 | 8.05 | 8.28 | 8.28 | -0.30% | 4,575,287 |
| Nov 17, 2025 | 8.90 | 8.90 | 7.98 | 8.30 | 8.30 | -8.79% | 7,160,401 |
| Nov 14, 2025 | 8.40 | 9.35 | 8.31 | 9.10 | 9.10 | 2.71% | 6,554,773 |
| Nov 13, 2025 | 9.68 | 10.17 | 8.73 | 8.86 | 8.86 | -8.75% | 7,839,529 |
| Nov 12, 2025 | 10.00 | 10.44 | 9.27 | 9.71 | 9.71 | -0.61% | 7,461,356 |
| Nov 11, 2025 | 10.39 | 10.53 | 9.75 | 9.77 | 9.77 | -5.24% | 4,232,412 |
| Nov 10, 2025 | 11.23 | 11.66 | 10.22 | 10.31 | 10.31 | -4.36% | 11,224,029 |
| Nov 7, 2025 | 9.59 | 11.00 | 9.53 | 10.78 | 10.78 | 7.05% | 11,964,797 |
| Nov 6, 2025 | 10.79 | 11.13 | 9.97 | 10.07 | 10.07 | -4.73% | 11,676,921 |
| Nov 5, 2025 | 10.88 | 11.17 | 10.30 | 10.57 | 10.57 | -3.82% | 7,728,996 |
| Nov 4, 2025 | 10.25 | 11.44 | 10.22 | 10.99 | 10.99 | 0.50% | 8,118,261 |
| Nov 3, 2025 | 12.71 | 12.77 | 10.87 | 10.94 | 10.94 | -15.49% | 10,466,878 |
| Oct 31, 2025 | 13.10 | 13.31 | 12.06 | 12.94 | 12.94 | 0.47% | 12,118,827 |
| Oct 30, 2025 | 12.67 | 13.88 | 11.30 | 12.88 | 12.88 | 11.13% | 27,427,632 |
| Oct 29, 2025 | 11.81 | 12.19 | 11.27 | 11.59 | 11.59 | -3.42% | 10,599,484 |
| Oct 28, 2025 | 13.21 | 13.59 | 11.83 | 12.00 | 12.00 | -7.48% | 9,815,461 |
| Oct 27, 2025 | 13.10 | 13.39 | 11.88 | 12.97 | 12.97 | -13.71% | 19,912,459 |
| Oct 24, 2025 | 14.20 | 16.40 | 14.15 | 15.03 | 15.03 | 10.19% | 18,810,125 |
| Oct 23, 2025 | 14.91 | 15.32 | 13.60 | 13.64 | 13.64 | -9.37% | 9,701,157 |
| Oct 22, 2025 | 14.59 | 16.27 | 14.02 | 15.05 | 15.05 | -7.50% | 20,335,802 |
| Oct 21, 2025 | 17.82 | 18.32 | 15.90 | 16.27 | 16.27 | -16.91% | 21,783,240 |
| Oct 20, 2025 | 22.36 | 22.39 | 18.32 | 19.58 | 19.58 | -6.14% | 26,053,612 |
| Oct 17, 2025 | 17.99 | 22.33 | 17.61 | 20.86 | 20.86 | 7.42% | 37,253,139 |
| Oct 16, 2025 | 25.92 | 25.98 | 19.28 | 19.42 | 19.42 | -14.52% | 49,575,742 |
| Oct 15, 2025 | 26.54 | 28.00 | 20.73 | 22.72 | 22.72 | -24.19% | 52,959,428 |
| Oct 14, 2025 | 30.25 | 32.15 | 24.75 | 29.97 | 29.97 | 28.74% | 84,854,704 |
| Oct 13, 2025 | 17.21 | 23.67 | 16.95 | 23.28 | 23.28 | 55.41% | 68,028,410 |
| Oct 10, 2025 | 16.66 | 19.25 | 14.84 | 14.98 | 14.98 | 1.84% | 57,916,124 |