CRDF(CRDF)
CRDF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $1.22 | $1.23 | $1.20 | $1.21 | 105,909 |
| 9/25/2026 | $1.30 | $1.30 | $1.23 | $1.24 | 563,400 |
| 9/24/2026 | $1.30 | $1.32 | $1.25 | $1.28 | 596,493 |
| 9/23/2026 | $1.32 | $1.34 | $1.28 | $1.31 | 590,222 |
| 9/22/2026 | $1.37 | $1.39 | $1.33 | $1.33 | 518,500 |
| 9/21/2026 | $1.39 | $1.41 | $1.36 | $1.37 | 476,013 |
| 9/18/2026 | $1.29 | $1.39 | $1.29 | $1.37 | 742,260 |
| 9/17/2026 | $1.36 | $1.38 | $1.26 | $1.30 | 1.13M |
| 9/16/2026 | $1.35 | $1.38 | $1.31 | $1.35 | 1.85M |
| 9/15/2026 | $1.42 | $1.51 | $1.31 | $1.34 | 3.17M |
| 9/14/2026 | $1.23 | $1.34 | $1.22 | $1.31 | 2.10M |
| 9/11/2026 | $1.21 | $1.22 | $1.17 | $1.21 | 493,354 |
| 9/10/2026 | $1.05 | $1.22 | $1.03 | $1.21 | 750,050 |
| 9/9/2026 | $1.08 | $1.08 | $1.02 | $1.05 | 716,000 |
| 9/8/2026 | $1.05 | $1.13 | $1.05 | $1.10 | 708,200 |
| 9/4/2026 | $1.08 | $1.10 | $1.07 | $1.09 | 437,328 |
| 9/3/2026 | $1.07 | $1.09 | $1.04 | $1.08 | 376,193 |
| 9/2/2026 | $1.04 | $1.09 | $1.01 | $1.06 | 701,873 |
| 9/1/2026 | $1.01 | $1.07 | $1.00 | $1.03 | 838,846 |
| 8/31/2026 | $0.94 | $1.01 | $0.90 | $0.99 | 593,645 |
| 8/28/2026 | $0.99 | $0.99 | $0.93 | $0.94 | 528,695 |
| 8/27/2026 | $0.98 | $1.00 | $0.98 | $0.99 | 202,826 |
| 8/26/2026 | $1.02 | $1.02 | $0.98 | $0.98 | 274,692 |
| 8/25/2026 | $1.00 | $1.07 | $0.98 | $1.02 | 918,592 |
| 8/24/2026 | $0.94 | $1.05 | $0.93 | $1.00 | 1.69M |
| 8/21/2026 | $0.93 | $0.93 | $0.88 | $0.88 | 653,486 |
| 8/20/2026 | $0.91 | $0.92 | $0.87 | $0.91 | 554,200 |
| 8/19/2026 | $0.89 | $0.91 | $0.88 | $0.90 | 565,839 |
| 8/18/2026 | $0.90 | $0.93 | $0.87 | $0.89 | 597,129 |
| 8/17/2026 | $0.95 | $0.96 | $0.90 | $0.90 | 586,900 |
| 8/14/2026 | $0.98 | $1.02 | $0.96 | $0.96 | 481,303 |
| 8/13/2026 | $0.99 | $1.06 | $0.96 | $0.98 | 600,016 |
| 8/12/2026 | $1.00 | $1.13 | $0.94 | $0.99 | 1.29M |
| 8/11/2026 | $1.05 | $1.06 | $1.00 | $1.05 | 826,911 |
| 8/10/2026 | $0.95 | $1.09 | $0.95 | $1.03 | 1.04M |
| 8/7/2026 | $0.96 | $1.00 | $0.96 | $0.99 | 639,400 |
| 8/6/2026 | $0.93 | $0.97 | $0.93 | $0.96 | 446,330 |
| 8/5/2026 | $0.94 | $0.96 | $0.92 | $0.95 | 628,632 |
| 8/4/2026 | $0.95 | $0.95 | $0.91 | $0.93 | 646,833 |
| 8/3/2026 | $0.87 | $0.94 | $0.87 | $0.93 | 1.29M |
| 7/31/2026 | $0.86 | $0.88 | $0.83 | $0.86 | 582,352 |
| 7/30/2026 | $0.79 | $0.87 | $0.78 | $0.85 | 1.39M |
| 7/29/2026 | $0.80 | $0.82 | $0.76 | $0.81 | 1.20M |
| 7/28/2026 | $0.83 | $0.84 | $0.80 | $0.82 | 1.12M |
| 7/27/2026 | $0.84 | $0.85 | $0.81 | $0.84 | 862,153 |
| 7/24/2026 | $0.83 | $0.85 | $0.80 | $0.83 | 1.20M |
| 7/23/2026 | $0.84 | $0.86 | $0.83 | $0.84 | 654,803 |
| 7/22/2026 | $0.86 | $0.89 | $0.83 | $0.86 | 1.12M |
| 7/21/2026 | $0.84 | $0.87 | $0.82 | $0.84 | 1.10M |
| 7/20/2026 | $0.89 | $0.89 | $0.82 | $0.84 | 1.85M |
| 7/17/2026 | $0.90 | $0.92 | $0.86 | $0.88 | 2.13M |
| 7/16/2026 | $0.89 | $0.94 | $0.85 | $0.87 | 3.02M |
| 7/15/2026 | $0.92 | $0.95 | $0.83 | $0.89 | 12.71M |
| 7/14/2026 | $1.36 | $1.40 | $1.31 | $1.31 | 664,644 |
| 7/13/2026 | $1.35 | $1.43 | $1.30 | $1.35 | 727,611 |
| 7/10/2026 | $1.32 | $1.34 | $1.24 | $1.33 | 802,515 |
| 7/9/2026 | $1.25 | $1.34 | $1.25 | $1.32 | 956,355 |
| 7/8/2026 | $1.31 | $1.36 | $1.23 | $1.25 | 910,337 |
| 7/7/2026 | $1.27 | $1.37 | $1.25 | $1.35 | 517,600 |
| 7/6/2026 | $1.29 | $1.37 | $1.24 | $1.30 | 1.30M |
| 7/2/2026 | $1.27 | $1.31 | $1.20 | $1.27 | 1.32M |
| 7/1/2026 | $1.29 | $1.31 | $1.26 | $1.29 | 564,600 |
| 6/30/2026 | $1.26 | $1.30 | $1.26 | $1.30 | 514,829 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
