CRCT(CRCT)
CRCT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.01 | $4.01 | $3.90 | $3.98 | 411,600 |
| 5/19/2026 | $3.92 | $4.05 | $3.85 | $4.01 | 564,543 |
| 5/18/2026 | $3.93 | $4.02 | $3.88 | $3.92 | 526,184 |
| 5/15/2026 | $4.00 | $4.06 | $3.91 | $3.93 | 587,459 |
| 5/14/2026 | $3.99 | $4.12 | $3.98 | $4.03 | 574,100 |
| 5/13/2026 | $4.23 | $4.25 | $3.93 | $3.94 | 583,429 |
| 5/12/2026 | $4.36 | $4.39 | $4.25 | $4.26 | 391,700 |
| 5/11/2026 | $4.29 | $4.53 | $4.29 | $4.36 | 525,300 |
| 5/8/2026 | $4.35 | $4.35 | $4.20 | $4.30 | 734,847 |
| 5/7/2026 | $4.46 | $4.51 | $4.21 | $4.36 | 650,004 |
| 5/6/2026 | $4.23 | $4.66 | $4.23 | $4.44 | 1.62M |
| 5/5/2026 | $4.19 | $4.25 | $4.09 | $4.22 | 586,936 |
| 5/4/2026 | $4.31 | $4.39 | $4.16 | $4.16 | 314,700 |
| 5/1/2026 | $4.33 | $4.42 | $4.31 | $4.31 | 435,100 |
| 4/30/2026 | $4.27 | $4.33 | $4.24 | $4.31 | 237,349 |
| 4/29/2026 | $4.35 | $4.35 | $4.24 | $4.28 | 400,400 |
| 4/28/2026 | $4.41 | $4.48 | $4.39 | $4.39 | 247,400 |
| 4/27/2026 | $4.45 | $4.49 | $4.42 | $4.43 | 304,400 |
| 4/24/2026 | $4.55 | $4.55 | $4.43 | $4.45 | 268,435 |
| 4/23/2026 | $4.59 | $4.66 | $4.53 | $4.57 | 394,746 |
| 4/22/2026 | $4.61 | $4.71 | $4.58 | $4.64 | 347,108 |
| 4/21/2026 | $4.56 | $4.69 | $4.56 | $4.62 | 494,400 |
| 4/20/2026 | $4.48 | $4.60 | $4.45 | $4.56 | 302,503 |
| 4/17/2026 | $4.38 | $4.56 | $4.38 | $4.50 | 415,324 |
| 4/16/2026 | $4.30 | $4.38 | $4.29 | $4.35 | 456,540 |
| 4/15/2026 | $4.20 | $4.32 | $4.20 | $4.30 | 396,100 |
| 4/14/2026 | $4.28 | $4.32 | $4.22 | $4.23 | 362,684 |
| 4/13/2026 | $4.17 | $4.30 | $4.09 | $4.27 | 669,346 |
| 4/10/2026 | $4.23 | $4.36 | $4.17 | $4.18 | 879,500 |
| 4/9/2026 | $4.21 | $4.23 | $4.11 | $4.14 | 743,500 |
| 4/8/2026 | $4.27 | $4.33 | $4.22 | $4.24 | 395,970 |
| 4/7/2026 | $4.09 | $4.18 | $4.08 | $4.13 | 431,925 |
| 4/6/2026 | $4.01 | $4.13 | $4.00 | $4.11 | 414,000 |
| 4/2/2026 | $3.83 | $4.03 | $3.82 | $4.00 | 509,840 |
| 4/1/2026 | $3.78 | $3.92 | $3.76 | $3.90 | 677,368 |
| 3/31/2026 | $3.85 | $3.85 | $3.74 | $3.74 | 380,529 |
| 3/30/2026 | $3.82 | $3.85 | $3.75 | $3.79 | 275,518 |
| 3/27/2026 | $3.94 | $3.94 | $3.77 | $3.79 | 340,100 |
| 3/26/2026 | $4.03 | $4.07 | $3.95 | $3.97 | 439,105 |
| 3/25/2026 | $4.17 | $4.19 | $4.04 | $4.05 | 348,800 |
| 3/24/2026 | $4.10 | $4.16 | $4.04 | $4.13 | 515,107 |
| 3/23/2026 | $4.17 | $4.26 | $4.09 | $4.14 | 716,600 |
| 3/20/2026 | $4.09 | $4.13 | $4.01 | $4.08 | 1.26M |
| 3/19/2026 | $4.04 | $4.16 | $4.04 | $4.08 | 648,718 |
| 3/18/2026 | $4.08 | $4.15 | $4.06 | $4.06 | 456,500 |
| 3/17/2026 | $4.09 | $4.20 | $4.09 | $4.13 | 522,304 |
| 3/16/2026 | $4.11 | $4.15 | $4.07 | $4.08 | 440,700 |
| 3/13/2026 | $4.06 | $4.14 | $4.04 | $4.07 | 431,200 |
| 3/12/2026 | $4.01 | $4.09 | $3.98 | $4.02 | 635,989 |
| 3/11/2026 | $4.02 | $4.12 | $4.01 | $4.05 | 494,900 |
| 3/10/2026 | $4.06 | $4.15 | $4.01 | $4.04 | 497,900 |
| 3/9/2026 | $4.02 | $4.10 | $3.88 | $4.09 | 915,226 |
| 3/6/2026 | $4.10 | $4.16 | $4.02 | $4.05 | 765,247 |
| 3/5/2026 | $4.52 | $4.53 | $4.10 | $4.14 | 1.40M |
| 3/4/2026 | $4.35 | $4.57 | $4.30 | $4.52 | 1.16M |
| 3/3/2026 | $4.23 | $4.34 | $4.20 | $4.32 | 757,100 |
| 3/2/2026 | $4.24 | $4.32 | $4.18 | $4.30 | 680,900 |
| 2/27/2026 | $4.37 | $4.37 | $4.18 | $4.30 | 749,302 |
| 2/26/2026 | $4.35 | $4.46 | $4.32 | $4.40 | 673,645 |
| 2/25/2026 | $4.34 | $4.39 | $4.26 | $4.35 | 406,894 |
| 2/24/2026 | $4.43 | $4.53 | $4.31 | $4.33 | 631,427 |
| 2/23/2026 | $4.60 | $4.62 | $4.36 | $4.41 | 606,236 |
| 2/20/2026 | $4.64 | $4.70 | $4.54 | $4.62 | 1.66M |