Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRARY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 6.79 | -0.08 | -1.16% | 6.76 | 6.8194 | 6.7302 | 226,228 |
| Jun 27 2024 | 6.87 | -0.03 | -0.43% | 7.04 | 7.04 | 6.84 | 180,460 |
| Jun 26 2024 | 6.90 | -0.11 | -1.57% | 6.84 | 6.92 | 6.84 | 415,221 |
| Jun 25 2024 | 7.01 | -0.07 | -0.99% | 6.95 | 7.02 | 6.9302 | 383,714 |
| Jun 24 2024 | 7.08 | 0.15 | 2.16% | 7.05 | 7.12 | 7.05 | 404,885 |
| Jun 21 2024 | 6.93 | -0.09 | -1.28% | 6.91 | 6.95 | 6.88 | 217,580 |
| Jun 20 2024 | 7.02 | 0.07 | 1.01% | 6.92 | 7.06 | 6.92 | 128,136 |
| Jun 18 2024 | 6.95 | -0.01 | -0.07% | 7.09 | 7.09 | 6.9103 | 271,765 |
| Jun 17 2024 | 6.955 | 0.01 | 0.22% | 6.93 | 6.98 | 6.89 | 177,881 |
| Jun 14 2024 | 6.94 | -0.23 | -3.21% | 6.9899 | 6.99 | 6.72 | 213,316 |
| Jun 13 2024 | 7.17 | -0.24 | -3.24% | 7.30 | 7.30 | 7.11 | 333,221 |
| Jun 12 2024 | 7.41 | 0.11 | 1.51% | 7.454 | 7.4795 | 7.40 | 98,949 |
| Jun 11 2024 | 7.30 | -0.24 | -3.18% | 7.19 | 7.30 | 7.16 | 180,771 |
| Jun 10 2024 | 7.54 | -0.30 | -3.83% | 7.47 | 7.57 | 7.44 | 140,034 |
| Jun 07 2024 | 7.84 | -0.05 | -0.63% | 7.86 | 7.89 | 7.83 | 170,172 |
| Jun 06 2024 | 7.89 | 0.05 | 0.64% | 7.90 | 7.93 | 7.88 | 162,771 |
| Jun 05 2024 | 7.84 | -0.12 | -1.51% | 7.92 | 7.92 | 7.8104 | 141,257 |
| Jun 04 2024 | 7.96 | -0.11 | -1.36% | 7.955 | 7.98 | 7.94 | 131,732 |
| Jun 03 2024 | 8.07 | 0.01 | 0.16% | 8.25 | 8.25 | 8.01 | 89,124 |
| May 31 2024 | 8.0575 | 0.07 | 0.84% | 8.06 | 8.07 | 7.9918 | 224,609 |
| May 30 2024 | 7.99 | 0.03 | 0.38% | 7.94 | 8.046 | 7.9305 | 220,494 |
| May 29 2024 | 7.96 | -0.27 | -3.28% | 8.00 | 8.09 | 7.89 | 162,173 |
| May 28 2024 | 8.23 | 0.09 | 1.11% | 8.0409 | 8.23 | 8.03 | 95,593 |
| May 24 2024 | 8.14 | -0.34 | -3.95% | 7.87 | 8.20 | 7.87 | 107,567 |
| May 23 2024 | 8.475 | 0.00 | 0.06% | 8.65 | 8.65 | 8.44 | 101,235 |
| May 22 2024 | 8.47 | -0.09 | -1.05% | 8.55 | 8.59 | 8.4604 | 341,095 |
| May 21 2024 | 8.56 | 0.06 | 0.71% | 8.53 | 8.56 | 8.44 | 179,403 |
| May 20 2024 | 8.50 | -0.11 | -1.28% | 8.57 | 8.60 | 8.50 | 94,317 |
| May 17 2024 | 8.61 | 0.16 | 1.95% | 8.52 | 8.62 | 8.52 | 133,307 |
| May 16 2024 | 8.445 | -0.05 | -0.53% | 8.42 | 8.47 | 8.42 | 111,070 |
| May 15 2024 | 8.49 | 0.08 | 0.95% | 8.44 | 8.49 | 8.405 | 190,625 |
| May 14 2024 | 8.41 | 0.05 | 0.59% | 8.40 | 8.45 | 8.40 | 96,187 |
| May 13 2024 | 8.3603 | 0.08 | 0.99% | 8.37 | 8.39 | 8.35 | 273,538 |
| May 10 2024 | 8.278 | -0.02 | -0.27% | 8.27 | 8.2896 | 8.2504 | 91,556 |
| May 09 2024 | 8.30 | 0.10 | 1.22% | 8.235 | 8.30 | 8.23 | 118,788 |
| May 08 2024 | 8.20 | 0.02 | 0.24% | 8.184 | 8.24 | 8.184 | 235,400 |
| May 07 2024 | 8.18 | 0.15 | 1.87% | 8.17 | 8.19 | 8.154 | 156,202 |
| May 06 2024 | 8.03 | 0.15 | 1.90% | 8.0265 | 8.0696 | 8.0007 | 123,064 |
| May 03 2024 | 7.88 | 0.09 | 1.16% | 8.02 | 8.03 | 7.88 | 110,519 |
| May 02 2024 | 7.79 | 0.01 | 0.13% | 7.815 | 7.83 | 7.77 | 249,797 |
| May 01 2024 | 7.78 | 0.07 | 0.91% | 7.70 | 7.84 | 7.69 | 147,007 |
| Apr 30 2024 | 7.71 | -0.05 | -0.64% | 7.75 | 7.76 | 7.695 | 133,271 |
| Apr 29 2024 | 7.76 | 0.04 | 0.52% | 7.74 | 7.76 | 7.7203 | 226,925 |
| Apr 26 2024 | 7.72 | -0.02 | -0.26% | 7.77 | 7.80 | 7.72 | 188,685 |
| Apr 25 2024 | 7.74 | 0.03 | 0.39% | 7.66 | 7.76 | 7.64 | 163,242 |
| Apr 24 2024 | 7.71 | 0.07 | 0.85% | 7.66 | 7.71 | 7.6302 | 292,523 |
| Apr 23 2024 | 7.645 | 0.09 | 1.12% | 7.63 | 7.67 | 7.62 | 65,504 |
| Apr 22 2024 | 7.56 | 0.16 | 2.16% | 7.53 | 7.58 | 7.51 | 59,581 |
| Apr 19 2024 | 7.40 | 0.06 | 0.82% | 7.415 | 7.44 | 7.3985 | 32,201 |
| Apr 18 2024 | 7.34 | 0.10 | 1.41% | 7.318 | 7.39 | 7.2905 | 119,700 |
| Apr 17 2024 | 7.238 | 0.05 | 0.67% | 7.26 | 7.29 | 7.204 | 182,769 |
| Apr 16 2024 | 7.19 | -0.05 | -0.69% | 7.16 | 7.19 | 7.12 | 228,476 |
| Apr 15 2024 | 7.24 | -0.02 | -0.21% | 7.36 | 7.36 | 7.24 | 76,939 |
| Apr 12 2024 | 7.255 | -0.14 | -1.83% | 7.28 | 7.2897 | 7.245 | 54,441 |
| Apr 11 2024 | 7.39 | -0.07 | -0.94% | 7.3375 | 7.44 | 7.26 | 90,521 |
| Apr 10 2024 | 7.46 | -0.14 | -1.84% | 7.49 | 7.53 | 7.455 | 354,832 |
| Apr 09 2024 | 7.60 | -0.04 | -0.52% | 7.64 | 7.64 | 7.55 | 153,697 |
| Apr 08 2024 | 7.64 | 0.06 | 0.79% | 7.63 | 7.65 | 7.60 | 60,246 |
| Apr 05 2024 | 7.58 | 0.07 | 0.93% | 7.50 | 7.60 | 7.49 | 186,326 |
| Apr 04 2024 | 7.51 | -0.05 | -0.66% | 7.66 | 7.68 | 7.51 | 200,257 |
| Apr 03 2024 | 7.56 | 0.14 | 1.89% | 7.51 | 7.58 | 7.51 | 279,243 |
| Apr 02 2024 | 7.42 | 0.02 | 0.27% | 7.43 | 7.444 | 7.40 | 143,354 |
| Apr 01 2024 | 7.40 | -0.02 | -0.27% | 7.21 | 7.47 | 7.21 | 131,296 |
