Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CRCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24 2025 | 5.28 | -0.08 | -1.49% | 5.44 | 5.45 | 5.27 | 287,401 |
| Mar 21 2025 | 5.36 | -0.03 | -0.56% | 5.30 | 5.37 | 5.08 | 418,788 |
| Mar 20 2025 | 5.39 | -0.18 | -3.23% | 5.47 | 5.64 | 5.38 | 182,651 |
| Mar 19 2025 | 5.57 | 0.08 | 1.46% | 5.48 | 5.635 | 5.36 | 412,198 |
| Mar 18 2025 | 5.49 | 0.05 | 0.92% | 5.41 | 5.50 | 5.38 | 358,001 |
| Mar 17 2025 | 5.44 | 0.06 | 1.12% | 5.38 | 5.48 | 5.35 | 251,958 |
| Mar 14 2025 | 5.38 | 0.18 | 3.46% | 5.28 | 5.43 | 5.25 | 393,798 |
| Mar 13 2025 | 5.20 | -0.19 | -3.53% | 5.41 | 5.475 | 5.195 | 369,201 |
| Mar 12 2025 | 5.39 | -0.04 | -0.74% | 5.50 | 5.50 | 5.325 | 375,753 |
| Mar 11 2025 | 5.43 | 0.01 | 0.18% | 5.45 | 5.55 | 5.415 | 465,327 |
| Mar 10 2025 | 5.42 | -0.14 | -2.52% | 5.50 | 5.70 | 5.41 | 366,770 |
| Mar 07 2025 | 5.56 | -0.12 | -2.11% | 5.66 | 5.67 | 5.295 | 440,330 |
| Mar 06 2025 | 5.68 | 0.24 | 4.41% | 5.32 | 5.754 | 5.195 | 649,359 |
| Mar 05 2025 | 5.44 | 0.22 | 4.21% | 5.26 | 5.845 | 5.26 | 1,272,249 |
| Mar 04 2025 | 5.22 | -0.22 | -4.04% | 5.35 | 5.495 | 5.175 | 608,861 |
| Mar 03 2025 | 5.44 | 0.04 | 0.74% | 5.41 | 5.525 | 5.37 | 485,239 |
| Feb 28 2025 | 5.40 | -0.08 | -1.46% | 5.48 | 5.51 | 5.33 | 213,960 |
| Feb 27 2025 | 5.48 | -0.20 | -3.52% | 5.64 | 5.64 | 5.40 | 353,762 |
| Feb 26 2025 | 5.68 | 0.04 | 0.71% | 5.66 | 5.71 | 5.57 | 235,820 |
| Feb 25 2025 | 5.64 | 0.01 | 0.18% | 5.63 | 5.69 | 5.46 | 343,835 |
| Feb 24 2025 | 5.63 | -0.36 | -6.01% | 5.99 | 6.00 | 5.48 | 387,593 |
| Feb 21 2025 | 5.99 | -0.02 | -0.33% | 6.01 | 6.05 | 5.84 | 461,684 |
| Feb 20 2025 | 6.01 | 0.03 | 0.50% | 5.98 | 6.035 | 5.93 | 311,471 |
| Feb 19 2025 | 5.98 | -0.02 | -0.33% | 5.96 | 6.0265 | 5.91 | 351,826 |
| Feb 18 2025 | 6.00 | 0.02 | 0.33% | 6.00 | 6.005 | 5.935 | 249,587 |
| Feb 14 2025 | 5.98 | 0.19 | 3.28% | 5.80 | 5.99 | 5.75 | 237,968 |
| Feb 13 2025 | 5.79 | 0.12 | 2.12% | 5.73 | 5.80 | 5.70 | 225,012 |
| Feb 12 2025 | 5.67 | 0.04 | 0.71% | 5.53 | 5.7588 | 5.51 | 207,103 |
| Feb 11 2025 | 5.63 | 0.07 | 1.26% | 5.53 | 5.715 | 5.53 | 221,177 |
| Feb 10 2025 | 5.56 | 0.13 | 2.39% | 5.43 | 5.575 | 5.36 | 222,555 |
| Feb 07 2025 | 5.43 | -0.12 | -2.16% | 5.57 | 5.57 | 5.36 | 228,064 |
| Feb 06 2025 | 5.55 | -0.16 | -2.80% | 5.67 | 5.74 | 5.54 | 211,518 |
| Feb 05 2025 | 5.71 | 0.19 | 3.44% | 5.54 | 5.715 | 5.49 | 211,242 |
| Feb 04 2025 | 5.52 | 0.27 | 5.14% | 5.27 | 5.525 | 5.27 | 312,491 |
| Feb 03 2025 | 5.25 | -0.12 | -2.23% | 5.22 | 5.37 | 5.1748 | 347,932 |
| Jan 31 2025 | 5.37 | -0.11 | -2.01% | 5.47 | 5.51 | 5.31 | 242,163 |
| Jan 30 2025 | 5.48 | 0.02 | 0.37% | 5.49 | 5.60 | 5.41 | 207,941 |
| Jan 29 2025 | 5.46 | -0.07 | -1.27% | 5.53 | 5.53 | 5.315 | 165,761 |
| Jan 28 2025 | 5.53 | -0.07 | -1.25% | 5.60 | 5.635 | 5.515 | 207,100 |
| Jan 27 2025 | 5.60 | -0.19 | -3.28% | 5.78 | 5.91 | 5.585 | 215,644 |
| Jan 24 2025 | 5.79 | -0.03 | -0.52% | 5.84 | 5.92 | 5.705 | 223,416 |
| Jan 23 2025 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Jan 22 2025 | 5.82 | 0.04 | 0.69% | 5.74 | 5.87 | 5.70 | 245,367 |
| Jan 21 2025 | 5.78 | 0.05 | 0.87% | 5.79 | 5.81 | 5.64 | 218,361 |
| Jan 17 2025 | 5.73 | -0.05 | -0.87% | 5.85 | 5.85 | 5.72 | 220,114 |
| Jan 16 2025 | 5.78 | -0.08 | -1.37% | 5.85 | 5.90 | 5.78 | 198,233 |
| Jan 15 2025 | 5.86 | 0.11 | 1.91% | 5.90 | 5.92 | 5.80 | 191,754 |
| Jan 14 2025 | 5.75 | 0.09 | 1.59% | 5.73 | 5.82 | 5.6901 | 241,679 |
| Jan 13 2025 | 5.66 | 0.10 | 1.80% | 5.49 | 5.67 | 5.49 | 291,531 |
| Jan 10 2025 | 5.56 | -0.06 | -1.07% | 5.45 | 5.62 | 5.34 | 284,749 |
| Jan 08 2025 | 5.62 | -0.22 | -3.77% | 5.81 | 5.822 | 5.58 | 246,437 |
| Jan 07 2025 | 5.84 | -0.08 | -1.35% | 5.79 | 5.92 | 5.70 | 290,105 |
| Jan 06 2025 | 5.92 | 0.05 | 0.85% | 5.90 | 5.985 | 5.82 | 438,738 |
| Jan 03 2025 | 5.87 | 0.21 | 3.71% | 5.72 | 5.895 | 5.69 | 378,293 |
| Jan 02 2025 | 5.66 | -0.04 | -0.70% | 5.76 | 5.81 | 5.57 | 399,462 |
| Dec 31 2024 | 5.70 | -0.03 | -0.52% | 5.75 | 5.83 | 5.67 | 186,709 |
| Dec 30 2024 | 5.73 | -0.02 | -0.35% | 5.74 | 5.755 | 5.58 | 210,095 |
| Dec 27 2024 | 5.75 | -0.06 | -1.03% | 5.78 | 5.805 | 5.44 | 255,220 |
| Dec 26 2024 | 5.81 | -0.01 | -0.17% | 5.79 | 5.925 | 5.75 | 151,588 |
