CRESY(CRESY)
CRESY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $10.83 | $11.18 | $10.64 | $11.11 | 370,255 |
| 5/20/2026 | $10.47 | $10.85 | $10.47 | $10.85 | 191,323 |
| 5/19/2026 | $10.78 | $10.87 | $10.45 | $10.48 | 346,922 |
| 5/18/2026 | $10.64 | $10.98 | $10.57 | $10.96 | 321,000 |
| 5/15/2026 | $10.50 | $10.67 | $10.36 | $10.63 | 268,400 |
| 5/14/2026 | $10.53 | $10.76 | $10.53 | $10.69 | 111,800 |
| 5/13/2026 | $10.77 | $10.80 | $10.31 | $10.60 | 467,207 |
| 5/12/2026 | $11.16 | $11.38 | $10.76 | $10.78 | 252,000 |
| 5/11/2026 | $11.07 | $11.28 | $10.89 | $11.16 | 305,600 |
| 5/8/2026 | $11.37 | $11.47 | $11.08 | $11.15 | 241,648 |
| 5/7/2026 | $11.64 | $11.64 | $11.15 | $11.23 | 195,948 |
| 5/6/2026 | $11.31 | $11.60 | $11.17 | $11.54 | 297,700 |
| 5/5/2026 | $11.03 | $11.32 | $11.03 | $11.12 | 152,208 |
| 5/4/2026 | $10.88 | $11.28 | $10.88 | $11.10 | 202,138 |
| 5/1/2026 | $11.18 | $11.31 | $10.81 | $10.86 | 290,542 |
| 4/30/2026 | $11.20 | $11.37 | $11.04 | $11.25 | 283,600 |
| 4/29/2026 | $11.21 | $11.47 | $11.09 | $11.24 | 383,200 |
| 4/28/2026 | $11.24 | $11.42 | $11.13 | $11.26 | 255,500 |
| 4/27/2026 | $11.33 | $11.48 | $11.20 | $11.22 | 312,702 |
| 4/24/2026 | $10.93 | $11.16 | $10.78 | $11.05 | 320,547 |
| 4/23/2026 | $11.23 | $11.28 | $10.90 | $10.93 | 258,919 |
| 4/22/2026 | $11.55 | $11.75 | $11.10 | $11.23 | 451,007 |
| 4/21/2026 | $11.60 | $11.68 | $11.44 | $11.49 | 379,400 |
| 4/20/2026 | $11.58 | $11.97 | $11.50 | $11.57 | 389,178 |
| 4/17/2026 | $11.61 | $11.70 | $11.41 | $11.58 | 352,933 |
| 4/16/2026 | $11.40 | $11.64 | $11.38 | $11.61 | 306,836 |
| 4/15/2026 | $11.61 | $11.67 | $11.40 | $11.46 | 241,637 |
| 4/14/2026 | $12.07 | $12.19 | $11.59 | $11.63 | 303,238 |
| 4/13/2026 | $11.95 | $12.17 | $11.79 | $12.09 | 250,000 |
| 4/10/2026 | $12.03 | $12.39 | $12.01 | $12.01 | 151,831 |
| 4/9/2026 | $12.45 | $12.52 | $12.03 | $12.05 | 192,800 |
| 4/8/2026 | $12.54 | $12.63 | $12.26 | $12.51 | 196,228 |
| 4/7/2026 | $12.55 | $12.55 | $12.01 | $12.24 | 218,448 |
| 4/6/2026 | $12.69 | $12.78 | $12.45 | $12.55 | 161,712 |
| 4/2/2026 | $12.53 | $12.75 | $12.35 | $12.58 | 89,421 |
| 4/1/2026 | $12.79 | $12.82 | $12.27 | $12.57 | 161,400 |
| 3/31/2026 | $12.40 | $12.86 | $12.33 | $12.72 | 219,323 |
| 3/30/2026 | $12.10 | $12.50 | $12.05 | $12.25 | 198,300 |
| 3/27/2026 | $12.12 | $12.35 | $11.95 | $12.09 | 232,600 |
| 3/26/2026 | $12.64 | $12.75 | $12.02 | $12.14 | 277,400 |
| 3/25/2026 | $12.52 | $12.74 | $12.33 | $12.64 | 207,900 |
| 3/24/2026 | $12.25 | $12.50 | $12.13 | $12.33 | 204,420 |
| 3/23/2026 | $11.92 | $12.58 | $11.80 | $12.30 | 272,148 |
| 3/20/2026 | $12.08 | $12.25 | $11.78 | $11.84 | 314,000 |
| 3/19/2026 | $11.61 | $12.09 | $11.45 | $12.05 | 357,029 |
| 3/18/2026 | $11.48 | $11.77 | $11.43 | $11.52 | 314,600 |
| 3/17/2026 | $11.45 | $11.77 | $11.32 | $11.43 | 247,800 |
| 3/16/2026 | $11.75 | $11.92 | $11.29 | $11.33 | 261,316 |
| 3/13/2026 | $11.81 | $12.03 | $11.60 | $11.67 | 233,537 |
| 3/12/2026 | $11.73 | $11.96 | $11.45 | $11.81 | 286,003 |
| 3/11/2026 | $11.28 | $11.78 | $11.28 | $11.72 | 322,400 |
| 3/10/2026 | $11.14 | $11.58 | $10.87 | $11.28 | 600,000 |
| 3/9/2026 | $10.91 | $11.33 | $10.75 | $11.10 | 672,443 |
| 3/6/2026 | $10.70 | $10.91 | $10.50 | $10.78 | 197,574 |
| 3/5/2026 | $10.92 | $11.18 | $10.57 | $10.86 | 224,400 |
| 3/4/2026 | $10.91 | $11.15 | $10.76 | $11.03 | 163,334 |
| 3/3/2026 | $11.11 | $11.29 | $10.78 | $10.90 | 348,000 |
| 3/2/2026 | $11.25 | $11.43 | $11.08 | $11.31 | 203,700 |
| 2/27/2026 | $11.40 | $11.41 | $11.05 | $11.38 | 385,900 |
| 2/26/2026 | $11.45 | $11.72 | $11.18 | $11.47 | 198,316 |
| 2/25/2026 | $11.62 | $11.76 | $11.42 | $11.56 | 155,830 |
| 2/24/2026 | $11.74 | $11.83 | $11.55 | $11.67 | 207,800 |
| 2/23/2026 | $12.08 | $12.25 | $11.52 | $11.66 | 233,635 |
| 2/20/2026 | $11.85 | $12.17 | $11.49 | $12.04 | 232,100 |