Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
9.06
-0.34 (-3.62%)
At close: Feb 20, 2026, 4:00 PM EST
9.03
-0.03 (-0.33%)
After-hours: Feb 20, 2026, 7:59 PM EST
Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.32 | 9.58 | 8.88 | 9.06 | 9.06 | -3.62% | 5,988,428 |
| Feb 19, 2026 | 9.16 | 9.51 | 8.75 | 9.40 | 9.40 | 1.08% | 5,236,610 |
| Feb 18, 2026 | 9.20 | 9.77 | 9.00 | 9.30 | 9.30 | -0.32% | 6,207,812 |
| Feb 17, 2026 | 9.13 | 9.50 | 8.62 | 9.33 | 9.33 | 0.97% | 7,481,049 |
| Feb 13, 2026 | 9.96 | 10.10 | 9.18 | 9.24 | 9.24 | -6.00% | 8,756,969 |
| Feb 12, 2026 | 10.50 | 10.61 | 9.65 | 9.83 | 9.83 | -8.39% | 8,946,337 |
| Feb 11, 2026 | 11.43 | 11.62 | 10.41 | 10.73 | 10.73 | -2.45% | 8,251,432 |
| Feb 10, 2026 | 12.08 | 12.38 | 10.97 | 11.00 | 11.00 | -8.10% | 9,124,907 |
| Feb 9, 2026 | 10.80 | 12.18 | 10.20 | 11.97 | 11.97 | 8.57% | 13,732,129 |
| Feb 6, 2026 | 11.20 | 11.27 | 10.39 | 11.03 | 11.03 | 3.42% | 16,457,604 |
| Feb 5, 2026 | 12.52 | 12.78 | 10.55 | 10.66 | 10.66 | -18.19% | 19,272,343 |
| 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 |
| Jan 21, 2026 | 17.44 | 18.60 | 14.53 | 15.27 | 15.27 | -11.07% | 41,966,184 |
| Jan 20, 2026 | 18.90 | 19.15 | 16.20 | 17.17 | 17.17 | -2.72% | 33,626,850 |
| Jan 16, 2026 | 17.28 | 18.13 | 15.69 | 17.65 | 17.65 | 2.32% | 20,273,825 |
| Jan 15, 2026 | 16.98 | 18.01 | 16.41 | 17.25 | 17.25 | -3.77% | 29,106,682 |
| Jan 14, 2026 | 13.74 | 19.05 | 13.27 | 17.93 | 17.93 | 32.58% | 59,987,852 |
| Jan 13, 2026 | 14.35 | 14.69 | 13.27 | 13.52 | 13.52 | -8.40% | 18,273,227 |
| Jan 12, 2026 | 16.36 | 16.44 | 13.74 | 14.76 | 14.76 | -1.44% | 29,892,489 |
| Jan 9, 2026 | 14.28 | 16.27 | 13.70 | 14.98 | 14.98 | 11.17% | 30,261,259 |
| Jan 8, 2026 | 12.61 | 15.20 | 12.27 | 13.47 | 13.47 | -2.04% | 31,058,796 |
| Jan 7, 2026 | 12.33 | 13.98 | 12.23 | 13.75 | 13.75 | 16.43% | 47,369,616 |
| Jan 6, 2026 | 10.23 | 12.00 | 9.83 | 11.81 | 11.81 | 25.64% | 29,350,811 |
| Jan 5, 2026 | 8.69 | 9.90 | 8.68 | 9.40 | 9.40 | 15.76% | 15,361,074 |
| Jan 2, 2026 | 7.10 | 8.48 | 7.09 | 8.12 | 8.12 | 17.00% | 9,641,403 |
| Dec 31, 2025 | 6.88 | 6.97 | 6.75 | 6.94 | 6.94 | 0.43% | 4,017,832 |
| Dec 30, 2025 | 7.30 | 7.38 | 6.90 | 6.91 | 6.91 | -4.82% | 3,882,008 |
| Dec 29, 2025 | 7.45 | 7.79 | 7.13 | 7.26 | 7.26 | -6.20% | 4,830,409 |
| Dec 26, 2025 | 8.31 | 8.32 | 7.66 | 7.74 | 7.74 | -6.30% | 4,135,678 |
| Dec 24, 2025 | 8.13 | 8.50 | 7.92 | 8.26 | 8.26 | 2.35% | 3,868,601 |
| Dec 23, 2025 | 8.25 | 9.15 | 8.05 | 8.07 | 8.07 | 0.37% | 11,702,946 |
| Dec 22, 2025 | 7.63 | 8.38 | 7.54 | 8.04 | 8.04 | 6.77% | 5,658,393 |
| Dec 19, 2025 | 7.23 | 7.65 | 7.21 | 7.53 | 7.53 | 4.87% | 4,925,666 |
| Dec 18, 2025 | 7.29 | 7.60 | 7.13 | 7.18 | 7.18 | -1.10% | 3,151,291 |
| Dec 17, 2025 | 8.03 | 8.13 | 7.20 | 7.26 | 7.26 | -8.10% | 5,212,334 |
| Dec 16, 2025 | 8.06 | 8.13 | 7.71 | 7.90 | 7.90 | -3.30% | 5,185,759 |
| Dec 15, 2025 | 9.18 | 9.19 | 8.14 | 8.17 | 8.17 | -11.00% | 5,519,083 |
| Dec 12, 2025 | 9.50 | 9.98 | 9.01 | 9.18 | 9.18 | -2.34% | 6,725,622 |
| Dec 11, 2025 | 8.91 | 9.59 | 8.60 | 9.40 | 9.40 | 4.10% | 5,240,172 |
| Dec 10, 2025 | 10.04 | 10.04 | 9.00 | 9.03 | 9.03 | -12.58% | 9,055,026 |
| Dec 9, 2025 | 10.20 | 10.78 | 9.51 | 10.33 | 10.33 | 5.95% | 9,478,237 |