Critical Metals Corp. (CRMLW)
NASDAQ: CRMLW · Real-Time Price · USD · Warrants
5.21
-0.19 (-3.52%)
May 8, 2026, 11:29 AM EDT - Market open
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.50 | 5.80 | 5.18 | 5.40 | 5.40 | -6.09% | 20,165 |
| May 6, 2026 | 5.91 | 6.10 | 5.23 | 5.75 | 5.75 | 1.68% | 51,920 |
| May 5, 2026 | 5.60 | 6.05 | 5.49 | 5.66 | 5.66 | 2.26% | 50,603 |
| May 4, 2026 | 5.29 | 6.00 | 5.29 | 5.53 | 5.53 | 5.53% | 56,184 |
| May 1, 2026 | 5.25 | 5.49 | 4.84 | 5.24 | 5.24 | - | 42,571 |
| Apr 30, 2026 | 4.90 | 5.37 | 4.90 | 5.24 | 5.24 | 6.94% | 162,993 |
| Apr 29, 2026 | 5.81 | 5.81 | 4.75 | 4.90 | 4.90 | -10.09% | 108,337 |
| Apr 28, 2026 | 6.33 | 6.34 | 5.39 | 5.45 | 5.45 | -18.35% | 108,750 |
| Apr 27, 2026 | 5.76 | 6.74 | 5.67 | 6.68 | 6.68 | 16.90% | 233,003 |
| Apr 24, 2026 | 5.76 | 5.87 | 5.23 | 5.71 | 5.71 | 10.23% | 44,884 |
| Apr 23, 2026 | 5.71 | 5.76 | 5.00 | 5.18 | 5.18 | -10.54% | 26,666 |
| Apr 22, 2026 | 5.25 | 5.79 | 5.25 | 5.79 | 5.79 | 13.53% | 93,527 |
| Apr 21, 2026 | 6.30 | 6.30 | 5.05 | 5.10 | 5.10 | -13.19% | 112,166 |
| Apr 20, 2026 | 5.98 | 6.29 | 5.66 | 5.88 | 5.88 | 2.17% | 55,431 |
| Apr 17, 2026 | 4.76 | 6.29 | 4.76 | 5.75 | 5.75 | 36.90% | 225,353 |
| Apr 16, 2026 | 4.11 | 4.30 | 3.96 | 4.20 | 4.20 | 5.00% | 11,757 |
| Apr 15, 2026 | 4.17 | 4.28 | 4.00 | 4.00 | 4.00 | -3.61% | 27,445 |
| Apr 14, 2026 | 4.00 | 4.28 | 4.00 | 4.15 | 4.15 | 1.22% | 40,618 |
| Apr 13, 2026 | 3.61 | 4.18 | 3.41 | 4.10 | 4.10 | 4.86% | 46,349 |
| Apr 10, 2026 | 4.18 | 4.50 | 3.87 | 3.91 | 3.91 | 0.26% | 24,203 |
| Apr 9, 2026 | 3.80 | 4.18 | 3.70 | 3.90 | 3.90 | 2.63% | 22,244 |
| Apr 8, 2026 | 3.72 | 4.06 | 3.58 | 3.80 | 3.80 | 12.76% | 53,866 |
| Apr 7, 2026 | 3.60 | 3.60 | 3.33 | 3.37 | 3.37 | -8.17% | 26,833 |
| Apr 6, 2026 | 3.66 | 3.76 | 3.62 | 3.67 | 3.67 | -5.17% | 10,073 |
| Apr 2, 2026 | 3.71 | 3.88 | 3.60 | 3.87 | 3.87 | 3.48% | 39,549 |
| Apr 1, 2026 | 3.68 | 4.05 | 3.65 | 3.74 | 3.74 | 7.47% | 61,918 |
| Mar 31, 2026 | 2.89 | 3.58 | 2.89 | 3.48 | 3.48 | 16.78% | 34,525 |
| Mar 30, 2026 | 3.25 | 3.25 | 2.82 | 2.98 | 2.98 | -3.87% | 46,762 |
| Mar 27, 2026 | 3.35 | 3.35 | 3.10 | 3.10 | 3.10 | -8.42% | 26,316 |
| Mar 26, 2026 | 3.70 | 3.70 | 3.29 | 3.39 | 3.39 | -5.97% | 34,662 |
| Mar 25, 2026 | 3.85 | 3.87 | 3.60 | 3.60 | 3.60 | -4.38% | 6,727 |
| Mar 24, 2026 | 3.79 | 3.80 | 3.67 | 3.77 | 3.77 | -1.18% | 19,593 |
| Mar 23, 2026 | 3.19 | 3.88 | 3.19 | 3.81 | 3.81 | 15.81% | 36,891 |
| Mar 20, 2026 | 3.63 | 3.63 | 3.21 | 3.29 | 3.29 | -11.56% | 13,646 |
| Mar 19, 2026 | 3.50 | 3.74 | 3.42 | 3.72 | 3.72 | 2.76% | 22,192 |
| Mar 18, 2026 | 3.96 | 4.00 | 3.62 | 3.62 | 3.62 | -9.97% | 25,028 |
| Mar 17, 2026 | 4.17 | 4.17 | 4.02 | 4.02 | 4.02 | 0.27% | 7,363 |
| Mar 16, 2026 | 4.25 | 4.25 | 4.00 | 4.01 | 4.01 | -1.23% | 17,356 |
| Mar 13, 2026 | 4.16 | 4.40 | 4.00 | 4.06 | 4.06 | -3.91% | 22,458 |
| Mar 12, 2026 | 4.40 | 4.41 | 4.07 | 4.23 | 4.23 | -4.84% | 15,339 |
| Mar 11, 2026 | 4.60 | 4.77 | 4.34 | 4.44 | 4.44 | -4.52% | 8,723 |
| Mar 10, 2026 | 4.27 | 4.79 | 4.27 | 4.65 | 4.65 | 13.41% | 27,748 |
| Mar 9, 2026 | 4.01 | 4.12 | 3.72 | 4.10 | 4.10 | -0.73% | 37,343 |
| Mar 6, 2026 | 4.31 | 4.45 | 4.05 | 4.13 | 4.13 | -5.28% | 22,705 |
| Mar 5, 2026 | 4.92 | 4.92 | 4.17 | 4.36 | 4.36 | -6.84% | 10,480 |
| Mar 4, 2026 | 4.82 | 4.85 | 4.50 | 4.68 | 4.68 | - | 25,596 |
| Mar 3, 2026 | 5.15 | 5.15 | 4.16 | 4.68 | 4.68 | -6.29% | 26,659 |
| Mar 2, 2026 | 4.61 | 5.17 | 4.61 | 4.99 | 4.99 | 2.97% | 48,123 |
| Feb 27, 2026 | 4.99 | 5.13 | 4.33 | 4.85 | 4.85 | -9.35% | 39,775 |
| Feb 26, 2026 | 5.12 | 5.49 | 5.02 | 5.35 | 5.35 | -0.56% | 20,615 |