Critical Metals Corp. (CRML)
NASDAQ: CRML · Real-Time Price · USD
8.21
+0.22 (2.75%)
Aug 27, 2026, 10:27 AM EDT - Market open
Critical Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 7.99 | 8.56 | 7.85 | 8.04 | - | 0.63% | 15,287,831 |
| Aug 26, 2026 | 7.99 | 8.56 | 7.85 | 7.99 | 7.99 | -1.36% | 15,052,355 |
| Aug 25, 2026 | 6.73 | 8.10 | 6.72 | 8.10 | 8.10 | 21.44% | 18,263,704 |
| Aug 24, 2026 | 6.95 | 7.07 | 6.50 | 6.67 | 6.67 | -6.19% | 9,283,386 |
| Aug 21, 2026 | 6.00 | 7.20 | 5.97 | 7.11 | 7.11 | 22.59% | 16,280,950 |
| Aug 20, 2026 | 6.07 | 6.22 | 5.69 | 5.80 | 5.80 | -6.00% | 6,649,270 |
| Aug 19, 2026 | 6.28 | 6.40 | 6.03 | 6.17 | 6.17 | 0.33% | 7,264,799 |
| Aug 18, 2026 | 6.22 | 6.55 | 6.06 | 6.15 | 6.15 | -6.39% | 4,818,048 |
| Aug 17, 2026 | 6.52 | 6.67 | 6.37 | 6.57 | 6.57 | -1.35% | 4,968,549 |
| Aug 14, 2026 | 6.69 | 7.15 | 6.60 | 6.66 | 6.66 | 1.22% | 6,360,591 |
| Aug 13, 2026 | 6.46 | 6.71 | 6.41 | 6.58 | 6.58 | -0.45% | 4,695,362 |
| Aug 12, 2026 | 6.90 | 6.94 | 6.56 | 6.61 | 6.61 | -2.36% | 3,644,271 |
| Aug 11, 2026 | 6.82 | 6.90 | 6.68 | 6.77 | 6.77 | -2.45% | 4,556,986 |
| Aug 10, 2026 | 7.38 | 7.38 | 6.88 | 6.94 | 6.94 | -4.28% | 6,376,886 |
| Aug 7, 2026 | 6.99 | 7.44 | 6.88 | 7.25 | 7.25 | 10.69% | 9,299,477 |
| Aug 6, 2026 | 6.37 | 6.85 | 6.24 | 6.55 | 6.55 | -1.95% | 4,525,281 |
| Aug 5, 2026 | 6.66 | 7.11 | 6.56 | 6.68 | 6.68 | -1.47% | 6,229,374 |
| Aug 4, 2026 | 6.75 | 6.92 | 6.42 | 6.78 | 6.78 | 6.27% | 9,303,510 |
| Aug 3, 2026 | 5.47 | 6.46 | 5.32 | 6.38 | 6.38 | 16.21% | 7,065,771 |
| Jul 31, 2026 | 5.71 | 5.82 | 5.39 | 5.49 | 5.49 | -1.26% | 5,122,309 |
| Jul 30, 2026 | 5.43 | 5.64 | 5.30 | 5.56 | 5.56 | 8.38% | 6,646,734 |
| Jul 29, 2026 | 5.65 | 5.65 | 5.12 | 5.13 | 5.13 | -9.36% | 5,147,975 |
| Jul 28, 2026 | 5.85 | 5.88 | 5.43 | 5.66 | 5.66 | -6.29% | 6,537,678 |
| Jul 27, 2026 | 5.98 | 6.21 | 5.81 | 6.04 | 6.04 | 3.96% | 4,999,238 |
| Jul 24, 2026 | 6.13 | 6.13 | 5.77 | 5.81 | 5.81 | -4.91% | 4,823,910 |
| Jul 23, 2026 | 6.31 | 6.48 | 6.02 | 6.11 | 6.11 | -6.29% | 5,993,657 |
| Jul 22, 2026 | 6.34 | 7.10 | 6.32 | 6.52 | 6.52 | 2.68% | 7,642,420 |
| Jul 21, 2026 | 6.44 | 6.64 | 6.25 | 6.35 | 6.35 | 2.25% | 7,517,834 |
| Jul 20, 2026 | 6.51 | 6.51 | 6.02 | 6.21 | 6.21 | -2.97% | 5,922,233 |
| Jul 17, 2026 | 6.60 | 6.68 | 6.30 | 6.40 | 6.40 | -4.62% | 5,732,455 |
| Jul 16, 2026 | 7.30 | 7.37 | 6.59 | 6.71 | 6.71 | -10.17% | 7,781,663 |
| Jul 15, 2026 | 7.96 | 8.00 | 7.42 | 7.47 | 7.47 | -5.80% | 3,985,244 |
| Jul 14, 2026 | 7.89 | 8.03 | 7.63 | 7.93 | 7.93 | 6.44% | 4,330,858 |
| Jul 13, 2026 | 7.78 | 7.78 | 7.30 | 7.45 | 7.45 | -6.29% | 5,323,914 |
| Jul 10, 2026 | 8.51 | 8.55 | 7.93 | 7.95 | 7.95 | -6.14% | 4,366,847 |
| Jul 9, 2026 | 8.45 | 8.67 | 8.35 | 8.47 | 8.47 | 0.24% | 7,565,800 |
| Jul 8, 2026 | 8.44 | 8.75 | 7.97 | 8.45 | 8.45 | -3.43% | 5,623,669 |
| Jul 7, 2026 | 9.07 | 9.12 | 8.42 | 8.75 | 8.75 | -5.51% | 7,692,926 |
| Jul 6, 2026 | 9.70 | 10.03 | 9.26 | 9.26 | 9.26 | -3.14% | 4,171,590 |
| Jul 2, 2026 | 9.87 | 10.35 | 9.50 | 9.56 | 9.56 | -2.94% | 3,779,873 |
| Jul 1, 2026 | 10.18 | 10.24 | 9.85 | 9.85 | 9.85 | -3.90% | 3,229,610 |
| Jun 30, 2026 | 10.36 | 10.40 | 10.07 | 10.25 | 10.25 | -0.19% | 3,784,848 |
| Jun 29, 2026 | 9.86 | 10.27 | 9.75 | 10.27 | 10.27 | 2.80% | 4,519,953 |
| Jun 26, 2026 | 9.14 | 10.03 | 8.98 | 9.99 | 9.99 | 7.88% | 7,322,684 |
| Jun 25, 2026 | 9.45 | 9.50 | 8.78 | 9.26 | 9.26 | -0.96% | 4,316,064 |
| Jun 24, 2026 | 9.55 | 10.00 | 9.19 | 9.35 | 9.35 | -3.71% | 4,557,093 |
| Jun 23, 2026 | 9.73 | 10.44 | 9.66 | 9.71 | 9.71 | -7.08% | 5,485,656 |
| Jun 22, 2026 | 10.36 | 10.60 | 9.96 | 10.45 | 10.45 | 2.96% | 5,801,887 |
| Jun 18, 2026 | 10.30 | 10.32 | 9.88 | 10.15 | 10.15 | 0.79% | 4,102,085 |
| Jun 17, 2026 | 9.70 | 10.53 | 9.66 | 10.07 | 10.07 | 5.33% | 5,987,124 |