CRESY(CRESY)
CRESY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $11.62 | $11.91 | $11.50 | $11.61 | 117,422 |
| 10/12/2026 | $11.39 | $11.61 | $11.38 | $11.56 | 118,919 |
| 10/9/2026 | $11.66 | $11.70 | $11.40 | $11.42 | 106,741 |
| 10/8/2026 | $11.56 | $11.90 | $11.41 | $11.58 | 164,200 |
| 10/7/2026 | $12.04 | $12.12 | $11.63 | $11.63 | 105,600 |
| 10/6/2026 | $11.96 | $12.30 | $11.96 | $12.13 | 200,130 |
| 10/5/2026 | $11.49 | $12.00 | $11.34 | $11.88 | 181,140 |
| 10/2/2026 | $11.38 | $11.45 | $11.11 | $11.34 | 295,547 |
| 10/1/2026 | $11.49 | $11.71 | $11.13 | $11.36 | 332,600 |
| 9/30/2026 | $11.72 | $11.79 | $11.40 | $11.51 | 363,900 |
| 9/29/2026 | $11.93 | $12.08 | $11.63 | $11.64 | 393,845 |
| 9/28/2026 | $12.68 | $12.68 | $11.81 | $11.93 | 600,404 |
| 9/25/2026 | $12.76 | $12.77 | $12.54 | $12.71 | 208,200 |
| 9/24/2026 | $12.66 | $12.83 | $12.62 | $12.74 | 178,828 |
| 9/23/2026 | $12.29 | $12.78 | $12.29 | $12.71 | 308,700 |
| 9/22/2026 | $12.70 | $12.89 | $12.38 | $12.40 | 434,939 |
| 9/21/2026 | $12.83 | $12.89 | $12.52 | $12.74 | 304,786 |
| 9/18/2026 | $12.80 | $12.88 | $12.58 | $12.76 | 340,903 |
| 9/17/2026 | $12.02 | $12.89 | $12.00 | $12.83 | 465,900 |
| 9/16/2026 | $12.00 | $12.18 | $11.81 | $12.02 | 304,072 |
| 9/15/2026 | $12.02 | $12.12 | $11.76 | $11.90 | 321,722 |
| 9/14/2026 | $12.01 | $12.21 | $12.01 | $12.12 | 180,728 |
| 9/11/2026 | $12.66 | $12.66 | $12.14 | $12.14 | 151,800 |
| 9/10/2026 | $11.90 | $12.79 | $11.80 | $12.61 | 510,690 |
| 9/9/2026 | $12.21 | $12.21 | $11.82 | $11.92 | 147,865 |
| 9/8/2026 | $12.07 | $12.45 | $12.00 | $12.08 | 235,000 |
| 9/4/2026 | $11.78 | $12.14 | $11.38 | $12.07 | 200,472 |
| 9/3/2026 | $12.30 | $12.33 | $11.75 | $11.84 | 189,844 |
| 9/2/2026 | $11.76 | $12.25 | $11.61 | $12.20 | 437,809 |
| 9/1/2026 | $11.48 | $11.77 | $11.43 | $11.67 | 226,500 |
| 8/31/2026 | $11.13 | $11.59 | $11.12 | $11.50 | 370,739 |
| 8/28/2026 | $11.26 | $11.26 | $10.94 | $11.06 | 149,950 |
| 8/27/2026 | $11.26 | $11.40 | $11.15 | $11.22 | 175,316 |
| 8/26/2026 | $11.23 | $11.36 | $11.08 | $11.19 | 142,448 |
| 8/25/2026 | $11.28 | $11.33 | $10.93 | $11.30 | 186,500 |
| 8/24/2026 | $11.30 | $11.47 | $11.09 | $11.28 | 580,632 |
| 8/21/2026 | $11.11 | $11.23 | $10.93 | $11.17 | 423,519 |
| 8/20/2026 | $10.58 | $11.16 | $10.58 | $10.98 | 279,100 |
| 8/19/2026 | $10.46 | $10.93 | $10.27 | $10.91 | 181,656 |
| 8/18/2026 | $10.57 | $10.57 | $10.26 | $10.37 | 180,600 |
| 8/17/2026 | $10.57 | $10.71 | $10.45 | $10.58 | 175,936 |
| 8/14/2026 | $10.62 | $10.68 | $10.44 | $10.57 | 175,600 |
| 8/13/2026 | $10.70 | $10.80 | $10.50 | $10.60 | 126,200 |
| 8/12/2026 | $10.75 | $10.79 | $10.58 | $10.70 | 155,209 |
| 8/11/2026 | $10.81 | $10.98 | $10.48 | $10.58 | 232,345 |
| 8/10/2026 | $10.91 | $10.96 | $10.65 | $10.81 | 218,100 |
| 8/7/2026 | $10.88 | $10.93 | $10.63 | $10.90 | 314,422 |
| 8/6/2026 | $11.06 | $11.19 | $10.76 | $10.80 | 167,707 |
| 8/5/2026 | $11.03 | $11.15 | $10.93 | $11.06 | 113,800 |
| 8/4/2026 | $11.30 | $11.30 | $10.88 | $11.01 | 230,800 |
| 8/3/2026 | $11.20 | $11.29 | $11.00 | $11.23 | 176,800 |
| 7/31/2026 | $11.65 | $11.80 | $11.18 | $11.21 | 270,500 |
| 7/30/2026 | $11.41 | $11.68 | $11.28 | $11.61 | 172,500 |
| 7/29/2026 | $11.39 | $11.52 | $11.13 | $11.36 | 353,469 |
| 7/28/2026 | $11.59 | $11.59 | $11.22 | $11.39 | 342,016 |
| 7/27/2026 | $11.32 | $11.60 | $11.21 | $11.60 | 180,200 |
| 7/24/2026 | $11.23 | $11.32 | $11.08 | $11.19 | 259,100 |
| 7/23/2026 | $11.65 | $11.68 | $11.18 | $11.22 | 193,114 |
| 7/22/2026 | $11.22 | $11.78 | $11.18 | $11.74 | 533,211 |
| 7/21/2026 | $10.87 | $11.37 | $10.61 | $11.22 | 205,687 |
| 7/20/2026 | $10.75 | $10.92 | $10.53 | $10.75 | 240,917 |
| 7/17/2026 | $10.67 | $10.89 | $10.59 | $10.74 | 155,100 |
| 7/16/2026 | $11.04 | $11.06 | $10.81 | $10.89 | 228,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
