CRCT Historical Prices

Summary

Key Stock Metrics

3.94

(April 17, 2025)

52-Week Low

7.02

(September 27, 2024)

52-Week High

47.36

(June 30, 2021)

All-Time High

6.77

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-03-25 15.80 18.45 14.88 17.80 7456727
2021-03-26 19.24 19.75 18.00 18.00 2062987
2021-03-29 18.10 19.54 18.00 18.11 785464
2021-03-30 18.47 19.29 18.11 18.76 690860
2021-03-31 19.21 20.79 18.93 19.79 2357019
2021-04-01 19.96 20.25 19.80 20.00 393072
2021-04-05 20.69 20.92 19.42 19.70 229732
2021-04-06 19.85 20.10 19.65 19.99 232390
2021-04-07 20.23 20.23 19.64 20.01 190973
2021-04-08 20.05 20.18 19.85 20.01 189239
2021-04-09 20.18 20.18 19.95 20.00 149174
2021-04-12 20.08 20.08 19.20 19.85 255583
2021-04-13 19.88 20.14 19.62 19.98 246073
2021-04-14 19.90 20.13 19.40 20.02 292604
2021-04-15 20.15 20.20 19.69 20.00 166386
2021-04-16 19.86 20.22 19.72 20.00 132154
2021-04-19 20.85 24.40 20.57 23.34 2616890
2021-04-20 23.57 24.85 19.63 20.35 1504034
2021-04-21 20.52 22.46 20.50 21.15 498300
2021-04-22 21.02 23.68 21.02 22.96 1203839
2021-04-23 22.96 23.57 22.22 22.96 233066
2021-04-26 23.00 25.57 22.96 23.95 523421
2021-04-27 25.00 26.11 24.88 25.43 615642
2021-04-28 25.36 26.24 25.33 26.05 324949
2021-04-29 26.50 26.96 23.45 25.50 642187
2021-04-30 25.40 27.35 24.83 26.50 630270
2021-05-03 25.70 26.24 25.05 26.05 260731
2021-05-04 25.69 26.12 24.88 25.27 286810
2021-05-05 25.31 25.95 24.15 24.39 271852
2021-05-06 24.28 24.38 22.73 22.97 508483
2021-05-07 23.01 25.00 21.83 22.91 438523
2021-05-10 22.91 23.10 20.44 20.59 377900
2021-05-11 19.90 20.98 19.00 20.53 387097
2021-05-12 20.53 20.83 19.37 19.48 433435
2021-05-13 19.62 20.70 19.52 20.00 1617837
2021-05-14 22.44 25.34 20.83 24.54 1271953
2021-05-17 25.12 29.00 23.06 23.53 1727326
2021-05-18 24.00 25.61 23.52 24.84 381443
2021-05-19 23.85 27.68 23.58 27.68 1213758
2021-05-20 28.46 29.00 27.34 28.40 637755
2021-05-21 28.40 30.05 28.12 29.57 1578384
2021-05-24 29.98 30.00 26.65 28.26 1355178
2021-05-25 29.00 31.90 28.77 30.93 2388939
2021-05-26 30.30 32.70 30.09 32.31 524353
2021-05-27 32.89 33.00 30.60 32.15 433798
2021-05-28 32.68 38.31 32.34 33.77 1603678
2021-06-01 34.14 37.01 34.01 36.79 754148
2021-06-02 37.00 38.00 35.23 37.71 481327
2021-06-03 36.04 37.75 34.92 37.45 386118
2021-06-04 38.44 38.89 36.55 37.16 329398
2021-06-07 37.16 38.85 36.70 37.61 441417
2021-06-08 37.66 38.00 36.00 36.30 674102
2021-06-09 36.30 37.40 36.02 36.04 489018
2021-06-10 36.04 36.76 33.90 34.68 405041
2021-06-11 33.74 33.74 31.17 31.98 1264294
2021-06-14 32.00 34.09 31.70 33.93 495172
2021-06-15 33.60 34.85 32.80 34.05 786328
2021-06-16 34.03 34.21 32.63 33.27 774884
2021-06-17 33.51 34.14 32.00 33.20 896549
2021-06-18 32.92 37.39 32.55 35.57 2300436
2021-06-21 35.52 35.99 32.62 33.11 958405
2021-06-22 32.92 35.28 32.69 32.94 861681
2021-06-23 33.59 34.17 32.63 32.82 1849960
2021-06-24 33.57 34.53 32.87 33.45 1461793
2021-06-25 33.60 42.62 33.60 41.99 2815018
2021-06-28 42.34 42.65 39.30 40.42 816079
2021-06-29 40.37 40.90 38.11 40.03 622331
2021-06-30 40.13 47.36 39.50 42.60 1241878
2021-07-01 42.43 42.62 40.10 41.19 645099
2021-07-02 41.19 41.40 33.40 35.08 2092923
2021-07-06 35.56 35.98 33.26 34.36 793390
2021-07-07 34.50 34.50 33.10 33.37 448611
2021-07-08 32.10 35.80 31.50 34.06 719670
2021-07-09 34.80 35.32 33.24 33.50 637896
2021-07-12 33.50 35.83 32.69 33.11 614563
2021-07-13 33.00 36.53 32.87 34.86 1629876
2021-07-14 34.78 34.93 32.52 33.31 674141
2021-07-15 34.26 35.14 33.21 34.59 643855
2021-07-16 33.94 34.88 32.96 33.29 586655
2021-07-19 32.91 34.43 31.05 34.40 489512
2021-07-20 34.57 38.30 34.52 36.65 917484
2021-07-21 36.66 38.75 35.80 38.00 519431
2021-07-22 37.81 39.20 36.60 37.86 400380
2021-07-23 38.80 38.80 37.15 37.80 340568
2021-07-26 38.02 38.39 36.62 37.00 367611
2021-07-27 36.93 36.93 33.61 33.94 716970
2021-07-28 34.22 35.06 32.78 34.22 1160971
2021-07-29 34.20 35.50 32.90 33.56 1195683
2021-07-30 33.22 35.05 33.09 34.13 1078343
2021-08-02 35.14 37.00 33.36 35.95 523181
2021-08-03 35.95 37.72 35.22 36.66 374354
2021-08-04 36.61 37.38 35.22 35.66 469996
2021-08-05 36.23 38.31 35.01 37.09 478331
2021-08-06 37.20 37.91 35.15 35.95 651308
2021-08-09 35.94 35.94 33.66 34.58 839466
2021-08-10 34.50 35.08 32.96 33.03 797844
2021-08-11 33.34 34.47 30.50 33.42 968925
2021-08-12 33.60 34.60 32.01 34.51 825673
2021-08-13 25.95 29.20 24.75 28.23 7697805
2021-08-16 27.88 29.03 27.35 28.16 1255212
2021-08-17 27.00 27.54 25.83 27.07 1384779
2021-08-18 25.95 27.67 25.73 26.63 1416384
2021-08-19 26.57 27.95 26.21 26.59 780955
2021-08-20 26.50 27.22 25.90 26.68 623361
2021-08-23 26.75 28.00 25.76 27.85 1065070
2021-08-24 28.39 29.11 27.99 28.71 935264
2021-08-25 28.74 29.00 27.83 28.40 442914
2021-08-26 28.40 28.81 27.69 28.42 533285
2021-08-27 28.44 30.37 28.08 29.93 818494
2021-08-30 30.33 31.00 28.18 28.25 556361
2021-08-31 28.28 28.78 27.30 27.90 503326
2021-09-01 28.34 29.50 28.03 29.00 334453
2021-09-02 29.20 31.35 29.20 30.50 371684
2021-09-03 30.68 31.12 30.24 30.63 331582
2021-09-07 31.08 32.93 30.48 30.63 414514
2021-09-08 30.55 32.39 30.41 31.59 292291
2021-09-09 31.41 33.84 31.41 32.67 384494
2021-09-10 32.84 36.61 32.84 34.94 613089
2021-09-13 35.30 35.88 33.20 34.63 455133
2021-09-14 34.44 35.75 32.11 32.53 317019
2021-09-15 32.21 32.50 30.77 30.85 709171
2021-09-16 31.09 31.76 30.91 31.33 309451
2021-09-17 31.50 31.50 30.08 30.36 971752
2021-09-20 29.97 30.58 29.40 30.05 637375
2021-09-21 30.13 31.68 30.13 31.42 508048
2021-09-22 31.55 33.00 30.77 31.11 617528
2021-09-23 31.34 32.50 31.27 31.90 364407
2021-09-24 31.76 34.44 31.76 34.01 560555
2021-09-27 34.27 36.36 32.82 34.55 631395
2021-09-28 34.49 34.49 31.90 33.33 637380
2021-09-29 33.42 33.75 30.61 30.66 590032
2021-09-30 30.95 30.95 27.32 27.58 1150291
2021-10-01 26.70 27.39 25.57 26.71 1236173
2021-10-04 26.60 26.99 24.25 24.41 983424
2021-10-05 24.65 26.86 24.41 25.95 311136
2021-10-06 25.44 25.60 24.51 24.91 381889
2021-10-07 25.19 27.48 25.19 26.72 322301
2021-10-08 26.79 27.38 26.09 27.11 225224
2021-10-11 27.08 28.55 26.64 26.69 227701
2021-10-12 26.93 27.50 26.51 26.66 210361
2021-10-13 26.79 27.32 26.18 27.00 308741
2021-10-14 27.35 28.39 26.85 27.90 298036
2021-10-15 28.00 28.10 26.41 26.57 315339
2021-10-18 26.71 27.40 26.43 26.54 275682
2021-10-19 27.00 27.05 25.54 26.44 283814
2021-10-20 26.50 26.95 25.89 26.80 271069
2021-10-21 26.75 27.89 26.43 27.29 153246
2021-10-22 27.07 27.07 25.96 26.04 184378
2021-10-25 26.07 27.21 25.93 27.16 223727
2021-10-26 27.37 28.72 26.75 27.59 341838
2021-10-27 27.87 28.02 26.89 27.32 177917
2021-10-28 28.14 29.38 27.25 27.62 359542
2021-10-29 27.68 28.50 27.60 28.33 182750
2021-11-01 28.62 29.11 27.75 28.18 300580
2021-11-02 28.20 28.20 26.90 27.98 368508
2021-11-03 28.02 30.21 27.64 29.98 564450
2021-11-04 30.00 30.50 28.89 29.46 290726
2021-11-05 30.15 30.15 27.40 27.97 386790
2021-11-08 27.90 28.59 27.08 27.53 327186
2021-11-09 27.55 30.02 27.55 30.00 654366
2021-11-10 29.00 29.88 28.09 28.90 608270
2021-11-11 24.85 26.74 23.45 23.65 1959007
2021-11-12 23.80 25.56 23.51 24.30 693799
2021-11-15 23.80 25.91 23.80 25.70 600625
2021-11-16 25.62 26.37 24.80 25.46 524283
2021-11-17 25.46 27.00 25.21 25.99 560674
2021-11-18 25.95 26.08 23.83 24.00 538584
2021-11-19 23.81 24.85 23.81 24.68 307409
2021-11-22 24.51 24.51 23.16 24.50 845739
2021-11-23 24.00 24.31 23.32 23.46 431725
2021-11-24 23.50 23.57 22.65 23.57 406874
2021-11-26 24.00 24.20 22.98 23.53 356977
2021-11-29 22.90 24.49 22.90 24.00 693559
2021-11-30 23.67 25.09 23.53 24.97 1011074
2021-12-01 24.77 26.04 23.43 23.82 672581
2021-12-02 23.54 24.34 23.30 24.32 268338
2021-12-03 24.70 24.83 22.61 22.85 498771
2021-12-06 22.75 24.24 22.68 24.00 321870
2021-12-07 24.34 25.37 24.04 24.61 210648
2021-12-08 25.05 26.30 24.83 25.62 312150
2021-12-09 25.26 26.10 23.59 23.61 272718
2021-12-10 23.65 24.50 23.42 23.83 167645
2021-12-13 23.72 24.49 22.88 23.50 334142
2021-12-14 23.13 24.31 22.84 23.71 599081
2021-12-15 23.99 24.00 22.85 23.81 616589
2021-12-16 23.82 24.72 23.18 23.67 372388
2021-12-17 23.24 24.32 22.63 23.87 1026141
2021-12-20 23.40 23.69 22.70 23.01 406847
2021-12-21 23.34 23.43 22.39 22.60 418295
2021-12-22 22.80 23.28 22.48 23.12 167943
2021-12-23 23.62 23.69 23.00 23.46 196285
2021-12-27 23.48 23.50 22.81 23.09 129798
2021-12-28 23.06 23.42 22.65 22.87 297360
2021-12-29 22.80 22.80 21.37 21.55 256712
2021-12-30 21.43 22.39 21.10 22.08 246263
2021-12-31 22.10 22.60 21.83 22.09 140239
2022-01-03 22.28 22.30 21.44 22.18 161821
2022-01-04 22.43 23.54 22.39 23.20 364950
2022-01-05 22.88 23.35 22.30 22.57 279267
2022-01-06 22.36 23.34 21.80 23.30 405485
2022-01-07 23.01 23.49 22.98 23.37 222487
2022-01-10 22.76 23.55 21.88 23.44 307841
2022-01-11 23.41 23.60 22.65 22.85 767410
2022-01-12 22.87 23.06 22.40 22.47 194890
2022-01-13 22.31 22.51 21.82 22.10 166082
2022-01-14 21.84 22.55 21.71 22.42 157816
2022-01-18 21.69 21.70 19.89 20.25 893385
2022-01-19 20.10 21.63 20.10 20.46 762919
2022-01-20 20.95 21.16 19.84 20.41 260016
2022-01-21 20.99 20.99 18.97 19.17 387056
2022-01-24 18.10 20.20 17.57 20.08 778285
2022-01-25 19.58 20.43 19.40 19.91 214216
2022-01-26 20.42 20.45 19.59 19.68 330413
2022-01-27 19.84 19.92 18.60 19.00 166610
2022-01-28 18.89 19.39 18.27 18.98 197826
2022-01-31 19.15 20.00 19.15 19.78 192328
2022-02-01 19.83 20.49 19.10 19.47 391607
2022-02-02 19.46 19.81 18.50 18.65 280146
2022-02-03 18.44 19.43 18.18 18.23 337226
2022-02-04 18.27 19.13 18.02 18.95 141176
2022-02-07 18.77 19.62 18.34 19.49 133888
2022-02-08 19.53 20.47 19.32 20.15 157781
2022-02-09 20.12 20.82 20.12 20.46 210277
2022-02-10 20.09 20.80 19.83 20.10 124210
2022-02-11 20.22 20.35 19.53 19.79 123580
2022-02-14 19.82 20.18 19.23 19.53 156002
2022-02-15 19.62 20.34 19.62 20.22 189101
2022-02-16 20.28 20.67 19.95 20.33 118743
2022-02-17 19.85 20.21 19.25 19.53 161683
2022-02-18 19.47 19.47 18.20 18.28 146646
2022-02-22 18.11 18.34 16.80 16.90 323795
2022-02-23 17.33 17.50 16.76 17.01 159299
2022-02-24 16.02 17.29 15.79 17.12 303621
2022-02-25 17.14 17.35 16.17 16.22 532835
2022-02-28 16.48 16.94 16.25 16.73 369576
2022-03-01 16.43 17.06 15.88 15.98 305271
2022-03-02 15.94 16.45 15.94 16.15 203053
2022-03-03 16.28 16.73 15.59 15.65 181995
2022-03-04 15.47 15.64 14.31 14.50 408578
2022-03-07 14.47 14.76 13.95 14.01 368058
2022-03-08 13.96 14.45 13.62 13.94 642764
2022-03-09 9.65 11.70 9.61 11.61 3627082
2022-03-10 11.44 12.00 10.91 11.00 873133
2022-03-11 11.08 11.42 10.41 10.70 578940
2022-03-14 11.19 11.19 10.29 10.40 420733
2022-03-15 10.29 10.85 10.29 10.78 263405
2022-03-16 10.80 11.47 10.80 11.06 781885
2022-03-17 11.03 11.64 10.92 11.59 668544
2022-03-18 11.36 12.94 11.36 12.69 670309
2022-03-21 12.75 12.91 11.85 11.91 280839
2022-03-22 11.84 12.52 11.73 12.20 287051
2022-03-23 12.26 12.99 12.03 12.75 466880
2022-03-24 12.69 12.93 12.10 12.15 208938
2022-03-25 12.19 12.31 11.62 11.81 213096
2022-03-28 12.09 12.23 11.89 12.00 148340
2022-03-29 12.08 12.61 12.08 12.47 152339
2022-03-30 12.51 13.14 12.43 13.11 250908
2022-03-31 13.03 13.93 12.90 13.09 407723
2022-04-01 13.13 13.40 13.01 13.31 238673
2022-04-04 13.30 13.95 13.20 13.51 278355
2022-04-05 13.66 13.90 13.44 13.62 224218
2022-04-06 13.39 13.71 13.07 13.52 268885
2022-04-07 13.54 13.88 13.32 13.41 225319
2022-04-08 13.50 13.60 13.27 13.43 140743
2022-04-11 13.31 13.58 13.20 13.20 165454
2022-04-12 13.30 13.53 12.98 13.17 146780
2022-04-13 13.31 13.60 13.14 13.45 216406
2022-04-14 13.44 13.64 13.29 13.44 210523
2022-04-18 13.52 13.60 13.19 13.46 175016
2022-04-19 13.47 14.10 13.21 13.93 219824
2022-04-20 13.87 14.20 13.74 13.88 226044
2022-04-21 14.36 14.37 13.47 13.50 194219
2022-04-22 13.37 13.51 12.31 12.75 318999
2022-04-25 12.71 13.21 12.24 13.06 260042
2022-04-26 13.12 13.12 12.50 12.76 148514
2022-04-27 12.74 13.04 11.96 12.21 158346
2022-04-28 12.59 12.74 12.11 12.54 132368
2022-04-29 12.40 12.66 11.56 11.62 213114
2022-05-02 11.65 12.39 11.63 12.39 175066
2022-05-03 12.30 13.36 12.30 13.12 222070
2022-05-04 12.97 13.01 12.25 12.67 323730
2022-05-05 12.83 12.83 11.98 12.17 314130
2022-05-06 12.20 12.32 11.68 12.00 422482
2022-05-09 11.66 11.99 10.87 11.16 326194
2022-05-10 11.49 11.52 9.10 9.85 924669
2022-05-11 9.91 9.98 9.03 9.48 350898
2022-05-12 9.19 10.88 9.00 10.41 544240
2022-05-13 10.50 10.50 9.66 9.80 501479
2022-05-16 9.80 9.80 8.83 8.83 330710
2022-05-17 8.85 9.06 8.46 8.87 676180
2022-05-18 8.50 9.00 8.03 8.26 469932
2022-05-19 8.18 8.77 8.05 8.69 394783
2022-05-20 8.77 8.79 8.11 8.35 347363
2022-05-23 8.35 8.55 8.04 8.41 363672
2022-05-24 8.10 8.29 6.65 6.71 880139
2022-05-25 6.80 7.34 6.55 7.19 1345659
2022-05-26 7.29 7.72 7.22 7.55 378902
2022-05-27 7.50 8.00 7.38 7.92 391649
2022-05-31 7.64 8.34 7.60 8.14 584618
2022-06-01 8.19 8.39 7.75 7.75 126682
2022-06-02 7.78 8.35 7.78 8.15 148780
2022-06-03 8.13 8.19 7.67 7.68 127332
2022-06-06 7.90 7.91 7.62 7.78 131574
2022-06-07 7.62 7.90 7.58 7.76 155057
2022-06-08 7.81 7.97 7.65 7.83 109785
2022-06-09 7.82 7.84 7.41 7.41 119601
2022-06-10 7.30 7.47 6.85 7.02 338754
2022-06-13 6.62 6.94 6.48 6.58 361891
2022-06-14 6.59 6.80 6.47 6.70 161990
2022-06-15 6.57 6.68 6.22 6.49 373948
2022-06-16 6.25 6.26 5.88 6.25 342782
2022-06-17 6.37 6.65 6.23 6.28 670663
2022-06-21 6.45 6.77 6.25 6.35 258483
2022-06-22 6.36 6.57 6.19 6.39 215683
2022-06-23 6.45 6.74 6.30 6.50 92332
2022-06-24 6.58 6.84 6.49 6.58 181010
2022-06-27 6.60 6.63 6.35 6.48 93190
2022-06-28 6.43 6.66 6.10 6.14 131288
2022-06-29 6.15 6.25 5.96 6.25 163702
2022-06-30 6.24 6.26 5.96 6.14 109391
2022-07-01 6.07 6.27 6.04 6.15 136844
2022-07-05 5.98 6.53 5.91 6.50 104731
2022-07-06 6.46 6.78 6.13 6.75 186309
2022-07-07 6.81 7.05 6.48 7.03 184139
2022-07-08 6.96 7.13 6.80 6.97 97445
2022-07-11 6.82 6.82 6.50 6.55 104966
2022-07-12 6.51 6.65 6.48 6.57 78296
2022-07-13 6.48 6.92 6.42 6.85 103018
2022-07-14 6.57 6.95 6.44 6.91 132582
2022-07-15 6.93 7.07 6.75 7.07 135630
2022-07-18 7.08 7.23 6.72 6.76 171277
2022-07-19 6.79 7.15 6.55 7.00 142606
2022-07-20 7.10 7.59 7.03 7.21 107241
2022-07-21 7.22 7.39 7.14 7.29 99714
2022-07-22 7.35 7.35 7.11 7.11 75913
2022-07-25 7.16 7.16 6.88 7.09 85119
2022-07-26 6.90 6.97 6.76 6.81 84901
2022-07-27 6.92 7.07 6.79 6.88 122188
2022-07-28 6.84 6.90 6.64 6.72 35324
2022-07-29 6.72 6.75 6.54 6.74 84700
2022-08-01 6.73 7.05 6.58 6.93 140995
2022-08-02 6.84 7.38 6.84 7.03 192207
2022-08-03 7.04 7.42 7.03 7.30 154960
2022-08-04 7.39 7.40 7.21 7.23 61328
2022-08-05 7.10 7.30 7.01 7.18 101792
2022-08-08 7.20 7.26 7.06 7.24 189697
2022-08-09 7.20 7.30 6.51 6.55 187023
2022-08-10 7.00 7.27 6.43 7.06 207417
2022-08-11 6.97 7.18 6.65 6.87 249779
2022-08-12 6.86 7.17 6.70 7.13 218007
2022-08-15 7.06 7.69 7.05 7.60 154835
2022-08-16 7.51 8.07 7.48 7.86 472925
2022-08-17 7.83 7.91 7.63 7.83 100465
2022-08-18 7.69 7.77 7.02 7.04 246659
2022-08-19 7.00 7.12 6.30 6.33 395150
2022-08-22 6.24 6.48 6.17 6.38 316211
2022-08-23 6.30 6.82 6.30 6.49 158971
2022-08-24 6.52 6.95 6.44 6.45 122177
2022-08-25 6.49 6.67 6.30 6.59 215235
2022-08-26 6.62 6.69 6.27 6.29 176522
2022-08-29 6.20 6.43 6.20 6.29 130769
2022-08-30 6.29 6.44 6.18 6.25 126459
2022-08-31 6.31 6.33 6.14 6.24 108943
2022-09-01 6.16 6.40 6.02 6.31 161903
2022-09-02 6.33 6.58 6.14 6.56 130660
2022-09-06 6.51 6.55 6.35 6.53 229009
2022-09-07 6.56 7.49 6.37 7.48 232228
2022-09-08 7.35 7.78 7.18 7.61 238566
2022-09-09 7.62 8.19 7.43 8.01 216993
2022-09-12 8.06 8.58 8.06 8.55 218447
2022-09-13 8.13 8.56 7.49 8.36 227378
2022-09-14 8.37 8.59 8.36 8.51 138134
2022-09-15 8.35 8.76 8.35 8.46 183884
2022-09-16 8.03 8.89 8.00 8.88 396195
2022-09-19 8.79 8.79 8.25 8.63 186340
2022-09-20 8.45 8.67 8.24 8.64 110445
2022-09-21 8.62 8.89 8.56 8.61 129345
2022-09-22 8.65 8.65 8.33 8.55 191458
2022-09-23 8.37 8.56 8.23 8.41 171741
2022-09-26 8.44 8.81 8.39 8.75 238201
2022-09-27 8.87 9.37 8.87 8.99 244417
2022-09-28 9.00 9.55 9.00 9.52 144173
2022-09-29 9.26 9.45 9.10 9.44 156908
2022-09-30 9.36 9.57 9.11 9.26 87673
2022-10-03 9.35 9.35 8.91 9.05 112987
2022-10-04 9.16 9.67 9.14 9.66 254090
2022-10-05 9.66 9.72 9.21 9.64 126582
2022-10-06 9.66 10.29 9.66 9.97 137567
2022-10-07 9.78 9.83 9.25 9.33 111784
2022-10-10 9.27 9.64 9.13 9.61 174583
2022-10-11 9.48 9.71 9.34 9.68 114672
2022-10-12 9.78 9.80 9.58 9.79 69413
2022-10-13 9.54 9.62 9.02 9.25 297218
2022-10-14 9.30 9.38 9.24 9.34 48860
2022-10-17 9.31 9.38 9.00 9.22 107016
2022-10-18 9.30 10.29 9.25 10.27 333126
2022-10-19 10.25 10.47 9.90 10.43 238698
2022-10-20 10.40 11.25 10.39 11.06 297546
2022-10-21 10.88 12.20 10.77 12.00 293194
2022-10-24 11.69 11.83 9.51 9.76 345591
2022-10-25 9.74 10.29 9.74 9.89 79274
2022-10-26 9.77 10.30 9.77 10.26 113512
2022-10-27 10.26 10.47 10.00 10.01 130288
2022-10-28 9.89 10.15 9.09 9.11 138625
2022-10-31 8.81 9.39 8.69 8.89 330296
2022-11-01 8.77 9.12 8.72 9.00 112379
2022-11-02 9.08 9.31 8.92 9.01 92383
2022-11-03 8.92 9.12 8.87 8.97 66629
2022-11-04 9.40 9.64 8.57 8.60 326677
2022-11-07 8.60 9.34 8.29 8.40 408273
2022-11-08 8.41 8.61 8.19 8.46 266373
2022-11-09 9.67 9.74 8.40 9.43 358955
2022-11-10 9.81 11.05 9.48 10.86 268065
2022-11-11 10.50 10.70 9.62 9.81 256765
2022-11-14 9.79 9.79 9.07 9.20 125371
2022-11-15 9.31 10.38 9.13 9.19 261856
2022-11-16 9.14 9.22 8.60 8.63 113451
2022-11-17 8.49 8.57 8.10 8.17 195429
2022-11-18 8.04 8.22 7.63 7.90 200606
2022-11-21 7.90 8.57 7.70 8.30 218841
2022-11-22 8.21 8.72 8.12 8.33 152709
2022-11-23 8.37 8.58 8.18 8.46 102961
2022-11-25 8.40 8.45 8.10 8.15 61525
2022-11-28 8.08 8.56 7.92 7.97 133485
2022-11-29 7.93 8.12 7.78 7.80 115344
2022-11-30 7.93 8.34 7.74 8.22 268284
2022-12-01 8.23 9.17 8.23 8.79 207259
2022-12-02 8.60 9.50 8.60 9.48 173958
2022-12-05 9.37 9.56 9.14 9.18 105449
2022-12-06 9.19 9.22 8.79 9.12 79739
2022-12-07 9.11 9.32 8.85 8.95 229437
2022-12-08 8.97 9.57 8.97 9.35 114321
2022-12-09 9.28 9.64 8.96 9.22 208431
2022-12-12 9.22 9.55 9.02 9.19 111071
2022-12-13 9.40 9.51 8.90 8.96 211930
2022-12-14 9.01 9.54 8.91 9.08 163740
2022-12-15 8.95 9.26 8.65 9.13 228607
2022-12-16 9.14 9.41 8.89 8.99 162001
2022-12-19 8.94 9.12 8.82 8.92 151208
2022-12-20 8.86 9.27 8.83 8.84 128278
2022-12-21 8.71 9.23 8.71 9.02 101598
2022-12-22 8.98 9.54 8.81 9.46 106385
2022-12-23 9.45 10.22 9.42 10.10 144307
2022-12-27 10.21 10.24 9.39 9.45 133908
2022-12-28 9.46 9.55 8.97 9.17 100026
2022-12-29 9.26 9.74 8.95 9.40 105745
2022-12-30 9.12 9.51 8.99 9.27 115472
2023-01-03 9.25 9.81 8.80 9.71 169634
2023-01-04 9.88 9.88 9.35 9.44 73579
2023-01-05 9.45 9.65 9.31 9.62 52511
2023-01-06 9.68 9.73 9.42 9.49 42873
2023-01-09 9.59 10.03 9.47 9.64 65801
2023-01-10 9.66 9.75 9.37 9.47 53526
2023-01-11 9.55 9.62 9.33 9.38 91921
2023-01-12 9.43 9.88 9.42 9.85 101894
2023-01-13 9.84 9.99 9.41 9.54 44968
2023-01-17 9.54 9.54 9.10 9.10 96574
2023-01-18 9.29 9.43 9.12 9.18 90393
2023-01-19 9.18 9.36 8.91 8.95 93765
2023-01-20 8.96 9.44 8.93 9.29 79558
2023-01-23 9.22 9.50 9.22 9.26 78287
2023-01-24 9.30 9.62 9.30 9.52 77125
2023-01-25 9.48 9.58 9.31 9.42 46503
2023-01-26 9.54 9.57 9.30 9.53 56698
2023-01-27 9.50 9.91 9.45 9.91 152424
2023-01-30 9.77 10.13 9.54 9.76 103461
2023-01-31 9.39 9.80 9.38 9.79 71647
2023-02-01 9.75 10.04 9.56 10.04 95078
2023-02-02 10.07 10.92 10.05 10.27 151850
2023-02-03 10.26 10.63 10.12 10.38 140557
2023-02-06 10.41 10.41 9.39 9.65 81417
2023-02-07 9.72 10.01 9.60 9.95 56776
2023-02-08 10.10 10.10 9.70 9.93 70681
2023-02-09 9.98 10.08 9.81 9.85 51311
2023-02-10 9.87 9.87 9.40 9.51 39950
2023-02-13 9.53 9.67 9.22 9.53 29847
2023-02-14 9.42 9.63 9.33 9.39 36951
2023-02-15 9.37 9.93 9.37 9.75 38535
2023-02-16 9.70 9.88 9.44 9.62 21277
2023-02-17 9.53 9.65 9.36 9.63 36933
2023-02-21 9.56 9.62 9.32 9.55 45508
2023-02-22 9.50 9.91 9.50 9.74 51273
2023-02-23 9.90 10.01 9.74 9.89 28041
2023-02-24 9.66 10.60 9.54 10.21 67805
2023-02-27 10.27 10.45 9.97 10.25 35702
2023-02-28 10.37 10.81 10.32 10.67 78949
2023-03-01 10.79 10.83 9.43 9.55 71857
2023-03-02 9.48 10.26 9.26 9.76 60601
2023-03-03 9.71 9.84 9.35 9.50 48247
2023-03-06 9.58 9.65 8.24 8.35 155394
2023-03-07 8.44 9.12 8.26 9.00 318718
2023-03-08 9.21 9.41 8.27 9.21 171236
2023-03-09 9.28 9.80 8.86 9.20 150177
2023-03-10 9.12 9.34 8.80 8.98 167773
2023-03-13 9.00 9.57 8.69 9.46 120638
2023-03-14 9.37 9.65 9.27 9.40 111392
2023-03-15 9.17 9.77 9.10 9.59 128877
2023-03-16 9.47 9.81 9.39 9.74 79350
2023-03-17 9.62 9.79 9.49 9.65 96413
2023-03-20 9.62 10.03 9.58 10.02 76443
2023-03-21 9.97 10.25 9.91 10.24 83576
2023-03-22 10.21 10.27 10.00 10.08 59238
2023-03-23 9.85 10.17 9.78 9.99 149100
2023-03-24 9.92 10.20 9.73 10.05 51025
2023-03-27 10.08 10.20 9.99 10.08 41974
2023-03-28 9.97 10.14 9.68 9.81 72413
2023-03-29 9.77 10.08 9.46 9.48 50511
2023-03-30 9.47 9.77 9.38 9.53 42503
2023-03-31 9.47 10.26 9.47 10.20 66066
2023-04-03 10.21 10.21 9.55 10.07 122268
2023-04-04 9.97 10.19 9.79 10.05 65548
2023-04-05 9.98 10.13 9.66 10.06 68100
2023-04-06 10.05 10.15 9.68 10.06 39000
2023-04-10 9.95 10.09 9.76 9.92 47012
2023-04-11 9.90 9.98 9.51 9.97 59780
2023-04-12 9.97 10.04 9.60 9.88 24619
2023-04-13 9.89 9.97 9.68 9.92 44408
2023-04-14 9.84 9.88 9.69 9.82 26586
2023-04-17 9.85 9.86 9.46 9.56 36797
2023-04-18 9.56 9.74 9.35 9.64 37057
2023-04-19 9.54 9.73 9.46 9.55 43507
2023-04-20 9.54 9.93 9.51 9.80 35268
2023-04-21 9.74 9.77 9.50 9.71 83585
2023-04-24 9.72 9.72 9.29 9.29 87287
2023-04-25 9.24 9.48 8.88 8.98 59884
2023-04-26 8.88 9.00 8.67 8.74 65880
2023-04-27 8.68 9.09 8.66 8.86 96093
2023-04-28 8.77 9.43 8.77 9.13 66012
2023-05-01 9.12 9.55 9.09 9.55 55477
2023-05-02 9.42 9.64 9.25 9.52 43050
2023-05-03 9.67 9.67 9.42 9.42 53816
2023-05-04 9.52 9.63 9.39 9.60 35753
2023-05-05 9.58 9.76 9.50 9.76 41086
2023-05-08 9.80 9.94 9.62 9.94 35094
2023-05-09 9.86 10.05 9.78 10.05 49049
2023-05-10 8.73 9.43 7.94 9.03 125023
2023-05-11 9.06 9.07 8.30 8.56 506538
2023-05-12 8.45 8.55 7.70 8.12 264665
2023-05-15 8.06 8.48 8.02 8.29 108141
2023-05-16 8.03 8.06 7.66 7.80 166809
2023-05-17 7.92 8.08 7.71 7.95 76967
2023-05-18 7.95 7.95 7.41 7.52 100487
2023-05-19 7.55 7.55 7.15 7.19 154076
2023-05-22 7.44 9.65 7.44 9.27 923957
2023-05-23 9.05 9.90 9.00 9.57 414408
2023-05-24 9.50 9.80 8.95 9.25 213266
2023-05-25 9.30 9.49 8.81 8.98 139725
2023-05-26 8.93 9.26 8.78 8.88 144557
2023-05-30 8.81 9.41 8.80 9.31 206164
2023-05-31 9.30 9.44 9.02 9.43 252076
2023-06-01 9.41 10.10 9.16 9.99 211682
2023-06-02 9.99 10.94 9.82 10.80 182539
2023-06-05 10.91 12.17 10.89 12.09 271879
2023-06-06 11.97 14.69 11.97 12.82 794255
2023-06-07 12.70 13.49 12.52 13.20 189801
2023-06-08 13.26 13.92 12.81 13.82 169038
2023-06-09 14.03 14.51 13.80 14.19 160330
2023-06-12 14.19 14.91 14.19 14.74 180765
2023-06-13 14.64 15.73 14.41 15.72 252894
2023-06-14 15.70 16.23 15.43 15.59 318574
2023-06-15 15.55 15.55 13.61 15.08 602449
2023-06-16 15.00 15.81 14.79 15.75 717320
2023-06-20 15.45 16.00 14.63 15.99 356838
2023-06-21 16.00 16.83 15.85 16.69 467973
2023-06-22 16.80 17.89 16.50 16.98 440026
2023-06-23 16.71 16.86 14.25 15.75 5789493
2023-06-26 15.40 16.41 14.30 14.98 1191821
2023-06-27 14.90 14.90 12.96 14.30 795750
2023-06-28 14.15 14.40 13.89 14.20 627548
2023-06-29 14.20 14.20 12.65 13.01 794704
2023-06-30 12.18 12.47 11.45 12.20 983731
2023-07-03 12.13 12.72 11.99 12.56 203833
2023-07-05 12.06 12.25 11.61 11.98 404554
2023-07-06 11.78 11.90 11.04 11.70 366176
2023-07-07 11.75 12.86 11.75 12.81 728271
2023-07-10 12.50 14.26 12.50 14.14 584813
2023-07-11 14.02 14.24 13.70 13.95 406330
2023-07-12 14.01 14.11 12.74 12.85 295826
2023-07-13 13.10 13.52 13.01 13.19 265141
2023-07-14 13.06 13.19 12.34 12.39 183622
2023-07-17 12.48 13.05 12.28 13.00 201176
2023-07-18 12.75 13.25 12.61 13.21 215766
2023-07-19 13.25 13.60 12.97 13.08 184737
2023-07-20 13.15 13.15 12.19 12.33 222913
2023-07-21 12.54 12.58 12.10 12.29 181665
2023-07-24 12.30 12.47 11.97 12.05 152442
2023-07-25 11.96 12.34 11.96 12.23 125769
2023-07-26 11.99 12.17 11.64 12.09 141993
2023-07-27 12.24 12.24 11.63 11.75 136931
2023-07-28 11.89 12.03 11.72 11.76 228354
2023-07-31 11.90 12.04 11.65 11.86 192891
2023-08-01 11.73 11.95 11.37 11.90 374484
2023-08-02 11.80 11.80 10.80 11.00 602605
2023-08-03 10.97 11.32 10.61 10.62 301908
2023-08-04 10.73 10.73 10.00 10.47 411338
2023-08-07 10.47 10.47 9.94 10.10 260236
2023-08-08 9.82 10.13 9.74 10.09 322856
2023-08-09 10.59 11.04 10.16 10.74 512830
2023-08-10 10.61 11.43 10.55 10.76 348914
2023-08-11 10.51 10.60 10.10 10.33 381690
2023-08-14 10.23 10.28 9.97 10.12 283971
2023-08-15 10.00 10.00 9.46 9.72 336338
2023-08-16 9.69 9.77 9.40 9.55 348183
2023-08-17 9.55 9.60 9.27 9.42 278469
2023-08-18 9.24 9.52 9.16 9.38 207318
2023-08-21 9.37 9.47 9.18 9.27 155475
2023-08-22 9.31 9.35 8.97 9.13 149028
2023-08-23 9.11 9.48 9.08 9.39 154433
2023-08-24 9.34 9.34 9.06 9.13 131350
2023-08-25 9.18 9.31 9.01 9.27 129257
2023-08-28 9.36 9.44 9.20 9.36 87911
2023-08-29 9.30 9.63 9.22 9.51 145921
2023-08-30 9.51 9.69 9.33 9.58 153046
2023-08-31 9.54 9.79 9.33 9.46 226261
2023-09-01 9.52 9.75 9.50 9.69 105723
2023-09-05 9.59 9.92 9.49 9.80 116168
2023-09-06 9.80 9.92 9.50 9.54 100432
2023-09-07 9.33 9.73 9.10 9.50 276726
2023-09-08 9.51 9.58 9.21 9.55 199439
2023-09-11 9.61 9.61 9.61 9.61 18823
2023-09-12 9.52 9.86 9.52 9.56 160403
2023-09-13 9.58 9.59 9.25 9.52 161408
2023-09-14 9.57 9.75 9.29 9.51 128984
2023-09-15 9.49 9.49 9.15 9.25 387172
2023-09-18 9.24 9.33 9.09 9.21 147644
2023-09-19 9.19 9.25 8.99 9.03 112629
2023-09-20 9.07 9.24 8.90 8.90 179383
2023-09-21 8.88 9.26 8.73 9.11 257267
2023-09-22 9.14 9.39 8.96 8.97 143303
2023-09-25 8.93 9.16 8.85 9.15 106650
2023-09-26 9.05 9.22 8.97 9.09 243753
2023-09-27 9.15 9.27 8.84 9.14 225617
2023-09-28 9.13 9.43 9.06 9.29 102076
2023-09-29 9.36 9.47 9.12 9.29 382697
2023-10-02 9.20 9.47 8.97 9.16 200233
2023-10-03 9.07 9.17 8.86 9.08 243446
2023-10-04 9.02 9.33 8.97 9.30 150700
2023-10-05 9.31 9.50 9.11 9.18 185627
2023-10-06 9.13 9.18 8.62 8.65 633530
2023-10-09 8.65 8.95 8.47 8.52 343863
2023-10-10 8.49 8.74 8.39 8.43 343588
2023-10-11 8.40 8.62 8.24 8.25 350826
2023-10-12 8.06 8.22 7.70 8.14 425912
2023-10-13 8.15 8.44 8.09 8.28 204141
2023-10-16 8.34 8.65 8.28 8.30 223659
2023-10-17 8.19 8.81 8.19 8.56 245235
2023-10-18 8.51 8.60 8.08 8.13 190824
2023-10-19 8.08 8.31 7.97 8.15 263382
2023-10-20 8.19 8.20 7.92 8.13 308748
2023-10-23 8.08 8.54 7.99 8.33 214407
2023-10-24 8.30 8.79 8.30 8.50 265326
2023-10-25 8.41 8.55 8.38 8.46 213863
2023-10-26 8.50 8.54 8.25 8.44 223020
2023-10-27 8.45 8.54 8.27 8.28 213937
2023-10-30 8.39 8.48 8.28 8.32 208801
2023-10-31 8.27 8.70 8.27 8.53 200636
2023-11-01 8.53 8.53 8.18 8.40 380605
2023-11-02 8.49 8.60 8.36 8.40 335269
2023-11-03 8.40 8.53 8.37 8.49 473111
2023-11-06 8.46 8.54 8.03 8.40 339657
2023-11-07 8.37 8.66 8.24 8.35 194845
2023-11-08 7.61 7.93 7.16 7.63 788680
2023-11-09 7.75 8.00 7.38 7.52 341235
2023-11-10 7.63 7.92 7.47 7.53 276259
2023-11-13 7.40 7.86 7.27 7.57 191824
2023-11-14 7.87 8.00 7.52 7.60 412126
2023-11-15 7.67 7.80 7.47 7.49 210155
2023-11-16 7.44 7.47 7.14 7.25 227920
2023-11-17 7.33 7.53 7.19 7.51 254900
2023-11-20 7.54 7.93 7.27 7.32 913790
2023-11-21 7.24 7.43 6.97 7.05 1645710
2023-11-22 7.17 7.38 6.94 6.96 275819
2023-11-24 6.91 7.26 6.84 7.11 523271
2023-11-27 7.06 7.10 6.88 6.93 323365
2023-11-28 6.85 7.01 6.85 6.97 400108
2023-11-29 7.08 7.17 6.80 6.85 437499
2023-11-30 6.90 6.99 6.72 6.90 465332
2023-12-01 6.90 7.60 6.73 7.23 2666012
2023-12-04 7.40 7.68 7.33 7.40 835204
2023-12-05 7.39 7.49 7.13 7.22 304835
2023-12-06 7.20 7.35 6.91 6.94 388590
2023-12-07 7.00 7.05 6.82 6.85 422436
2023-12-08 6.81 7.06 6.79 6.95 520919
2023-12-11 6.91 7.40 6.91 7.27 352836
2023-12-12 7.25 7.28 7.08 7.09 300660
2023-12-13 7.01 7.13 6.80 7.04 447849
2023-12-14 7.04 7.29 6.89 6.99 768024
2023-12-15 7.18 7.50 6.83 7.13 4271362
2023-12-18 7.17 7.25 6.89 6.94 438096
2023-12-19 6.96 7.15 6.84 7.02 393257
2023-12-20 6.94 7.06 6.67 6.69 616590
2023-12-21 6.82 6.97 6.49 6.70 497006
2023-12-22 6.77 7.02 6.67 6.89 602819
2023-12-26 6.94 7.06 6.83 6.88 320503
2023-12-27 6.92 6.97 6.49 6.63 450246
2023-12-28 6.59 6.75 6.53 6.59 570989
2023-12-29 6.52 6.74 6.52 6.59 423379
2024-01-02 6.59 6.65 6.37 6.55 746658
2024-01-03 6.54 6.60 6.28 6.33 874158
2024-01-04 6.33 6.51 6.24 6.47 599759
2024-01-05 6.45 6.53 6.40 6.47 484485
2024-01-08 6.46 6.55 6.39 6.44 370905
2024-01-09 6.37 6.47 6.32 6.35 459333
2024-01-10 6.35 6.38 6.20 6.33 507183
2024-01-11 6.33 6.35 6.10 6.20 5630832
2024-01-12 6.25 6.68 6.21 6.23 720325
2024-01-16 6.24 6.44 6.10 6.24 607008
2024-01-17 6.15 6.22 5.98 5.99 630391
2024-01-18 6.03 6.03 5.49 5.64 737034
2024-01-19 5.69 5.69 5.38 5.56 692313
2024-01-22 5.64 5.76 5.59 5.71 572700
2024-01-23 5.80 5.89 5.36 5.38 471957
2024-01-24 5.45 5.48 5.23 5.34 334277
2024-01-25 5.41 5.43 5.30 5.36 277560
2024-01-26 5.41 5.50 5.32 5.43 391905
2024-01-29 5.46 5.80 5.36 5.70 1533456
2024-01-30 5.69 5.72 5.42 5.45 288532
2024-01-31 5.42 5.48 5.24 5.24 523800
2024-02-01 5.26 5.49 5.20 5.44 614909
2024-02-02 5.50 5.50 5.19 5.33 510796
2024-02-05 5.24 5.44 5.18 5.30 543366
2024-02-06 5.29 5.61 5.23 5.50 486285
2024-02-07 5.49 5.51 5.20 5.20 1156336
2024-02-08 5.21 5.57 5.17 5.32 750767
2024-02-09 5.35 5.38 5.16 5.23 561282
2024-02-12 5.24 5.49 5.20 5.38 721279
2024-02-13 5.26 5.35 4.95 4.96 791141
2024-02-14 5.06 5.31 5.00 5.23 609861
2024-02-15 5.25 5.41 5.25 5.36 534251
2024-02-16 5.33 5.39 5.24 5.29 340733
2024-02-20 5.25 5.26 5.15 5.20 261003
2024-02-21 5.18 5.33 4.83 4.98 2221628
2024-02-22 4.97 5.03 4.81 4.83 1141904
2024-02-23 4.85 4.96 4.76 4.79 625830
2024-02-26 4.79 4.85 4.65 4.66 546741
2024-02-27 4.73 5.03 4.67 4.88 781942
2024-02-28 4.89 4.92 4.74 4.78 455629
2024-02-29 4.85 4.98 4.82 4.83 616862
2024-03-01 4.87 5.09 4.82 4.92 434016
2024-03-04 4.92 4.93 4.71 4.82 483172
2024-03-05 4.81 4.93 4.73 4.83 948762
2024-03-06 4.65 4.91 4.43 4.67 3387316
2024-03-07 4.66 5.19 4.45 4.96 7851239
2024-03-08 5.00 5.08 4.69 4.75 726280
2024-03-11 4.72 4.78 4.55 4.75 685784
2024-03-12 4.74 5.02 4.71 4.90 1547443
2024-03-13 4.88 5.11 4.84 5.04 1393311
2024-03-14 5.00 5.17 4.97 5.09 999737
2024-03-15 5.05 5.36 5.05 5.27 1393908
2024-03-18 5.25 5.50 5.16 5.29 1003867
2024-03-19 5.30 5.37 5.12 5.15 707581
2024-03-20 5.12 5.21 5.00 5.11 476209
2024-03-21 5.12 5.16 4.99 5.02 403683
2024-03-22 4.99 5.02 4.83 4.88 548047
2024-03-25 4.88 4.97 4.64 4.68 556898
2024-03-26 4.74 4.80 4.55 4.59 566302
2024-03-27 4.62 4.75 4.59 4.65 308298
2024-03-28 4.74 4.80 4.66 4.76 613196
2024-04-01 4.74 4.91 4.66 4.82 511955
2024-04-02 4.80 4.86 4.68 4.78 418686
2024-04-03 4.73 4.77 4.67 4.72 239028
2024-04-04 4.75 4.91 4.73 4.86 475887
2024-04-05 4.84 5.01 4.81 4.98 607597
2024-04-08 4.97 5.11 4.93 4.94 776885
2024-04-09 5.04 5.33 4.95 5.06 784216
2024-04-10 4.93 5.13 4.87 5.04 828300
2024-04-11 5.02 5.14 4.85 5.09 562791
2024-04-12 5.05 5.29 5.04 5.13 784834
2024-04-15 5.10 5.17 4.91 5.00 1028729
2024-04-16 4.97 5.01 4.85 4.99 824617
2024-04-17 5.02 5.16 4.95 4.99 642918
2024-04-18 5.00 5.28 4.95 5.18 706961
2024-04-19 5.15 5.36 5.13 5.27 621117
2024-04-22 5.24 5.30 5.11 5.20 736797
2024-04-23 5.20 5.48 5.05 5.29 595693
2024-04-24 5.27 5.39 5.21 5.31 465427
2024-04-25 5.26 5.48 5.18 5.41 1125099
2024-04-26 5.41 5.53 5.36 5.39 441178
2024-04-29 5.42 5.50 5.37 5.38 540511
2024-04-30 5.24 5.39 5.24 5.32 401673
2024-05-01 5.33 5.47 5.18 5.36 405962
2024-05-02 5.42 5.60 5.36 5.57 445330
2024-05-03 5.51 5.87 5.51 5.71 627381
2024-05-06 5.73 5.76 5.52 5.54 681464
2024-05-07 5.58 5.85 5.50 5.53 1367352
2024-05-08 6.43 8.34 6.23 8.14 7855717
2024-05-09 8.29 8.40 7.65 7.86 1714138
2024-05-10 7.74 7.76 6.90 7.05 1661175
2024-05-13 7.04 7.21 6.88 7.17 716385
2024-05-14 7.26 7.58 7.24 7.48 978710
2024-05-15 7.46 7.48 7.17 7.23 652590
2024-05-16 7.28 7.28 7.03 7.06 713864
2024-05-17 7.06 7.08 6.78 6.95 711052
2024-05-20 6.90 6.90 6.71 6.78 681659
2024-05-21 6.80 6.80 6.57 6.71 577272
2024-05-22 6.68 6.74 6.41 6.41 821945
2024-05-23 6.41 6.90 6.07 6.11 714268
2024-05-24 6.10 6.28 5.98 6.06 667865
2024-05-28 6.18 6.49 6.16 6.28 696402
2024-05-29 6.17 6.33 6.07 6.11 562856
2024-05-30 6.17 6.26 6.10 6.23 594604
2024-05-31 6.26 6.44 6.18 6.23 804002
2024-06-03 6.22 6.35 6.13 6.16 571643
2024-06-04 6.07 6.38 6.07 6.35 536665
2024-06-05 6.35 6.78 6.35 6.69 794333
2024-06-06 6.63 6.80 6.58 6.74 474560
2024-06-07 6.63 6.87 6.48 6.70 661597
2024-06-10 6.70 6.92 6.66 6.89 507255
2024-06-11 6.79 6.97 6.77 6.94 480512
2024-06-12 7.03 7.17 6.91 6.93 417020
2024-06-13 6.91 7.00 6.78 6.86 592973
2024-06-14 6.81 6.87 6.57 6.68 521713
2024-06-17 6.68 6.84 6.67 6.70 415483
2024-06-18 6.67 6.72 6.53 6.57 618196
2024-06-20 6.54 6.62 6.47 6.47 603985
2024-06-21 6.45 6.48 5.92 5.94 1029231
2024-06-24 5.91 6.19 5.88 5.98 601615
2024-06-25 5.92 6.04 5.85 5.91 530180
2024-06-26 5.88 6.04 5.84 5.87 692237
2024-06-27 5.90 6.02 5.78 5.90 598387
2024-06-28 5.93 6.01 5.65 5.99 1472371
2024-07-01 6.07 6.18 5.46 5.55 1155382
2024-07-02 5.04 5.43 5.00 5.41 979166
2024-07-03 5.40 5.75 5.40 5.64 538526
2024-07-05 5.59 5.66 5.40 5.45 692402
2024-07-08 5.51 5.70 5.46 5.49 576036
2024-07-09 5.46 5.52 5.37 5.49 410018
2024-07-10 5.51 5.53 5.42 5.46 489988
2024-07-11 5.58 5.91 5.56 5.91 751588
2024-07-12 5.90 5.96 5.69 5.90 604452
2024-07-15 5.93 5.93 5.70 5.71 450294
2024-07-16 5.78 6.08 5.77 6.03 730262
2024-07-17 6.04 6.12 5.91 6.04 430969
2024-07-18 6.04 6.22 5.93 5.96 411435
2024-07-19 5.97 5.97 5.75 5.94 588413
2024-07-22 5.87 5.99 5.80 5.98 397929
2024-07-23 6.01 6.10 5.95 6.07 307671
2024-07-24 6.03 6.09 5.87 5.94 524893
2024-07-25 5.94 6.19 5.86 6.08 1107194
2024-07-26 6.15 6.43 6.08 6.43 466155
2024-07-29 6.43 6.54 6.30 6.40 377045
2024-07-30 6.40 6.48 6.29 6.35 312504
2024-07-31 6.44 6.44 6.16 6.21 536950
2024-08-01 6.22 6.24 5.85 6.02 799535
2024-08-02 5.86 5.98 5.64 5.86 729650
2024-08-05 5.57 5.76 5.50 5.68 667951
2024-08-06 5.69 5.88 5.60 5.85 799737
2024-08-07 6.13 6.61 6.03 6.31 1692625
2024-08-08 6.44 6.65 6.25 6.50 1293347
2024-08-09 6.48 6.56 6.17 6.39 1053970
2024-08-12 6.34 6.40 5.60 5.63 667693
2024-08-13 5.66 6.10 5.65 6.10 470499
2024-08-14 6.02 6.13 5.76 5.89 681278
2024-08-15 6.10 6.10 5.92 5.92 543619
2024-08-16 5.92 6.05 5.87 5.97 840024
2024-08-19 5.95 6.05 5.69 5.74 563598
2024-08-20 5.78 5.78 5.59 5.66 404713
2024-08-21 5.70 5.87 5.70 5.78 440827
2024-08-22 5.79 5.82 5.71 5.79 432837
2024-08-23 5.80 5.99 5.77 5.79 642255
2024-08-26 5.86 5.95 5.78 5.91 328698
2024-08-27 5.89 5.89 5.76 5.77 295784
2024-08-28 5.76 5.82 5.64 5.73 321147
2024-08-29 5.80 5.80 5.65 5.67 497206
2024-08-30 5.71 5.79 5.60 5.78 505683
2024-09-03 5.72 5.90 5.70 5.86 435122
2024-09-04 5.84 6.02 5.81 5.90 391394
2024-09-05 5.95 6.08 5.85 5.91 726682
2024-09-06 5.89 5.95 5.63 5.64 449735
2024-09-09 5.64 5.71 5.52 5.53 446925
2024-09-10 5.53 5.63 5.42 5.61 359636
2024-09-11 5.63 5.78 5.55 5.72 468949
2024-09-12 5.73 5.88 5.72 5.82 397576
2024-09-13 5.85 6.10 5.84 6.07 353890
2024-09-16 6.10 6.26 6.07 6.24 296700
2024-09-17 6.29 6.46 6.28 6.35 335737
2024-09-18 6.35 6.62 6.35 6.44 198903
2024-09-19 6.55 6.59 6.47 6.55 264418
2024-09-20 6.53 6.55 6.45 6.51 520467
2024-09-23 6.52 6.77 6.46 6.65 332398
2024-09-24 6.68 6.74 6.63 6.66 300633
2024-09-25 6.65 6.66 6.56 6.66 233283
2024-09-26 6.75 6.96 6.71 6.93 288458
2024-09-27 7.00 7.02 6.86 6.88 274620
2024-09-30 6.89 6.98 6.83 6.93 237654
2024-10-01 6.96 6.96 6.39 6.52 450708
2024-10-02 6.52 6.62 6.45 6.48 225002
2024-10-03 6.42 6.42 6.16 6.17 332528
2024-10-04 6.26 6.51 6.16 6.47 229540
2024-10-07 6.45 6.47 6.30 6.43 268942
2024-10-08 6.42 6.54 6.42 6.43 230440
2024-10-09 6.43 6.58 6.38 6.41 268442
2024-10-10 6.38 6.45 6.30 6.35 282791
2024-10-11 6.35 6.45 6.25 6.41 209664
2024-10-14 6.39 6.47 6.34 6.43 204098
2024-10-15 6.43 6.64 6.43 6.61 252552
2024-10-16 6.68 6.95 6.64 6.93 382915
2024-10-17 6.93 6.94 6.67 6.71 192059
2024-10-18 6.75 6.85 6.70 6.77 217258
2024-10-21 6.73 6.79 6.59 6.62 202732
2024-10-22 6.58 6.78 6.57 6.63 310686
2024-10-23 6.58 6.60 6.43 6.50 171501
2024-10-24 6.58 6.63 6.38 6.41 257237
2024-10-25 6.46 6.63 6.42 6.50 246360
2024-10-28 6.57 7.00 6.57 6.79 399397
2024-10-29 6.79 6.82 6.65 6.82 174725
2024-10-30 6.81 6.93 6.74 6.76 163668
2024-10-31 6.70 6.77 6.58 6.58 177084
2024-11-01 6.65 6.71 6.41 6.47 221401
2024-11-04 6.42 6.59 6.34 6.37 260757
2024-11-05 6.41 6.64 6.27 6.57 633418
2024-11-06 5.95 6.35 5.50 5.57 1109451
2024-11-07 5.59 6.13 5.55 5.80 574272
2024-11-08 5.77 5.90 5.58 5.77 460894
2024-11-11 5.85 5.92 5.76 5.91 278922
2024-11-12 5.91 5.97 5.56 5.57 416322
2024-11-13 5.58 5.74 5.43 5.54 532230
2024-11-14 5.54 5.60 5.08 5.17 372431
2024-11-15 5.20 5.26 4.98 5.05 741558
2024-11-18 5.05 5.25 5.03 5.19 381499
2024-11-19 5.15 5.26 5.12 5.24 270868
2024-11-20 5.24 5.24 5.02 5.10 272740
2024-11-21 5.13 5.23 5.09 5.18 199748
2024-11-22 5.18 5.22 5.08 5.10 324391
2024-11-25 5.15 5.38 5.15 5.24 514139
2024-11-26 5.22 5.38 5.14 5.17 512336
2024-11-27 5.18 5.26 5.10 5.16 304749
2024-11-29 5.17 5.20 5.07 5.19 182817
2024-12-02 5.18 5.50 5.15 5.48 782408
2024-12-03 5.50 5.59 5.38 5.56 323940
2024-12-04 5.44 5.78 5.44 5.71 308641
2024-12-05 5.73 5.75 5.53 5.58 288321
2024-12-06 5.63 5.87 5.53 5.62 476293
2024-12-09 5.67 5.96 5.65 5.94 541284
2024-12-10 5.88 6.07 5.81 5.95 286330
2024-12-11 6.00 6.07 5.92 6.03 852457
2024-12-12 5.99 5.99 5.87 5.95 330313
2024-12-13 5.93 6.01 5.85 5.97 244918
2024-12-16 5.95 6.36 5.95 6.34 257130
2024-12-17 6.31 6.41 6.19 6.38 324088
2024-12-18 6.40 6.50 6.07 6.12 448021
2024-12-19 6.18 6.26 5.94 6.05 254012
2024-12-20 5.93 6.06 5.84 5.93 480272
2024-12-23 5.91 5.91 5.71 5.82 234706
2024-12-24 5.84 5.87 5.77 5.82 96300
2024-12-26 5.79 5.93 5.75 5.81 151588
2024-12-27 5.78 5.81 5.44 5.75 255220
2024-12-30 5.74 5.76 5.58 5.73 210096
2024-12-31 5.75 5.83 5.67 5.70 186709
2025-01-02 5.76 5.81 5.57 5.66 399462
2025-01-03 5.72 5.90 5.69 5.87 378293
2025-01-06 5.90 5.99 5.82 5.92 440090
2025-01-07 5.79 5.92 5.70 5.84 290105
2025-01-08 5.81 5.82 5.58 5.62 246437
2025-01-10 5.45 5.62 5.34 5.56 284749
2025-01-13 5.49 5.67 5.49 5.66 291831
2025-01-14 5.73 5.82 5.69 5.75 241684
2025-01-15 5.90 5.92 5.80 5.86 191754
2025-01-16 5.85 5.90 5.78 5.78 198233
2025-01-17 5.85 5.85 5.72 5.73 220114
2025-01-21 5.79 5.81 5.64 5.78 218385
2025-01-22 5.74 5.87 5.66 5.82 248515
2025-01-23 5.79 5.95 5.70 5.94 255295
2025-01-24 5.84 5.92 5.71 5.79 226226
2025-01-27 5.78 5.91 5.59 5.60 215701
2025-01-28 5.60 5.64 5.52 5.53 208755
2025-01-29 5.53 5.53 5.32 5.46 165761
2025-01-30 5.49 5.60 5.41 5.48 207944
2025-01-31 5.47 5.51 5.31 5.37 242169
2025-02-03 5.22 5.37 5.17 5.25 347932
2025-02-04 5.27 5.53 5.27 5.52 312498
2025-02-05 5.54 5.72 5.49 5.71 211244
2025-02-06 5.67 5.74 5.54 5.55 211523
2025-02-07 5.57 5.57 5.36 5.43 228064
2025-02-10 5.43 5.58 5.36 5.56 222555
2025-02-11 5.53 5.72 5.53 5.63 221177
2025-02-12 5.53 5.76 5.51 5.67 207103
2025-02-13 5.73 5.80 5.70 5.79 225012
2025-02-14 5.80 5.99 5.75 5.98 237968
2025-02-18 6.00 6.01 5.94 6.00 272384
2025-02-19 5.96 6.03 5.91 5.98 351826
2025-02-20 5.98 6.04 5.93 6.01 311471
2025-02-21 6.01 6.05 5.84 5.99 461684
2025-02-24 5.99 6.00 5.48 5.63 387593
2025-02-25 5.63 5.69 5.46 5.64 343835
2025-02-26 5.66 5.71 5.57 5.68 235820
2025-02-27 5.64 5.64 5.40 5.48 353762
2025-02-28 5.48 5.51 5.33 5.40 213965
2025-03-03 5.41 5.53 5.37 5.44 485239
2025-03-04 5.35 5.50 5.18 5.22 610903
2025-03-05 5.26 5.85 5.26 5.44 1272249
2025-03-06 5.32 5.75 5.20 5.68 649359
2025-03-07 5.66 5.67 5.30 5.56 440399
2025-03-10 5.50 5.70 5.41 5.42 366871
2025-03-11 5.45 5.55 5.42 5.43 465327
2025-03-12 5.50 5.50 5.33 5.39 375753
2025-03-13 5.41 5.48 5.20 5.20 369201
2025-03-14 5.28 5.43 5.25 5.38 393798
2025-03-17 5.38 5.48 5.35 5.44 252576
2025-03-18 5.41 5.50 5.38 5.49 358001
2025-03-19 5.48 5.64 5.36 5.57 414298
2025-03-20 5.47 5.64 5.38 5.39 182651
2025-03-21 5.30 5.37 5.08 5.36 418798
2025-03-24 5.44 5.45 5.27 5.28 287401
2025-03-25 5.29 5.31 5.10 5.13 290401
2025-03-26 5.13 5.25 5.12 5.24 213417
2025-03-27 5.22 5.26 5.19 5.22 196563
2025-03-28 5.21 5.23 5.10 5.16 185243
2025-03-31 5.18 5.19 5.06 5.15 295291
2025-04-01 5.16 5.37 5.10 5.22 343833
2025-04-02 5.14 5.40 5.14 5.33 341613
2025-04-03 5.07 5.19 4.78 4.83 540708
2025-04-04 4.59 4.94 4.59 4.89 498599
2025-04-07 4.76 5.20 4.66 4.92 561836
2025-04-08 4.92 4.94 4.53 4.61 653805
2025-04-09 4.59 5.15 4.59 5.01 528668
2025-04-10 4.91 4.94 4.78 4.85 413193
2025-04-11 4.85 4.94 4.75 4.89 272008
2025-04-14 4.80 4.92 4.75 4.80 446511
2025-04-15 4.75 4.82 4.64 4.80 793159
2025-04-16 4.80 4.82 4.03 4.11 503903
2025-04-17 4.12 4.18 3.94 4.12 397285
2025-04-21 4.07 4.16 4.01 4.15 404794
2025-04-22 4.19 4.35 4.19 4.29 309094
2025-04-23 4.38 4.53 4.35 4.36 318948
2025-04-24 4.38 4.56 4.36 4.49 400059
2025-04-25 4.45 4.73 4.40 4.72 462602
2025-04-28 4.73 4.85 4.65 4.82 464591
2025-04-29 4.81 5.00 4.75 4.98 532688
2025-04-30 4.91 5.06 4.79 4.98 681371
2025-05-01 5.03 5.03 4.82 4.90 385869
2025-05-02 4.98 5.09 4.90 5.05 390950
2025-05-05 5.05 5.18 5.02 5.08 339912
2025-05-06 5.03 5.11 5.00 5.07 393694
2025-05-07 5.39 6.45 5.39 6.10 2377500
2025-05-08 6.22 6.58 6.12 6.43 1366020
2025-05-09 6.31 6.45 6.11 6.13 722823
2025-05-12 6.19 6.44 6.12 6.25 631475
2025-05-13 6.30 6.44 6.15 6.25 746370
2025-05-14 6.25 6.32 6.14 6.22 548981
2025-05-15 6.21 6.39 6.03 6.28 929509
2025-05-16 6.26 6.33 6.16 6.29 483688
2025-05-19 6.20 6.25 6.06 6.18 354594
2025-05-20 6.21 6.41 6.16 6.26 427472
2025-05-21 6.22 6.29 6.09 6.11 356452
2025-05-22 6.08 6.21 6.03 6.11 361835
2025-05-23 6.01 6.03 5.86 5.95 380294
2025-05-27 6.02 6.09 5.95 5.99 313337
2025-05-28 5.98 6.15 5.95 5.99 355887
2025-05-29 6.02 6.02 5.85 5.91 218872
2025-05-30 5.73 6.19 5.73 6.06 650128
2025-06-02 6.08 6.33 6.00 6.33 488068
2025-06-03 6.42 6.44 6.15 6.23 528739
2025-06-04 6.23 6.43 6.17 6.42 456066
2025-06-05 6.38 6.58 6.38 6.48 599967
2025-06-06 6.51 6.60 6.41 6.42 410756
2025-06-09 6.47 6.51 6.37 6.37 249786
2025-06-10 6.40 6.50 6.36 6.41 276677
2025-06-11 6.44 6.69 6.40 6.66 422421
2025-06-12 6.62 6.66 6.39 6.55 353096
2025-06-13 6.48 6.53 6.20 6.27 332220
2025-06-16 6.35 6.59 6.35 6.59 424919
2025-06-17 6.53 6.65 6.49 6.55 392760
2025-06-18 6.56 6.65 6.50 6.60 350794
2025-06-20 6.65 6.68 6.51 6.54 625630
2025-06-23 6.49 6.67 6.43 6.67 269608
2025-06-24 6.68 6.85 6.67 6.73 450481
2025-06-25 6.77 6.77 6.63 6.66 408534
2025-06-26 6.66 6.68 6.51 6.52 393041
2025-06-27 6.58 6.58 6.38 6.49 1618974
2025-06-30 6.51 6.78 6.49 6.77 1048197

Explore More About CRCT

Coins representing dividend payouts and trends

CRCT Dividend History

Discover Cricut Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CRCT Stock Split History

Discover Cricut Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CRCT Historical Prices

Explore Cricut Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.