CRF(CRF)
CRF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $7.11 | $7.23 | $7.09 | $7.23 | 864,304 |
| 5/19/2026 | $7.03 | $7.11 | $7.03 | $7.08 | 943,649 |
| 5/18/2026 | $7.18 | $7.20 | $7.05 | $7.06 | 2.03M |
| 5/15/2026 | $7.20 | $7.27 | $7.18 | $7.19 | 1.01M |
| 5/14/2026 | $7.40 | $7.42 | $7.36 | $7.42 | 3.60M |
| 5/13/2026 | $7.40 | $7.42 | $7.38 | $7.41 | 1.38M |
| 5/12/2026 | $7.28 | $7.38 | $7.28 | $7.38 | 1.37M |
| 5/11/2026 | $7.30 | $7.35 | $7.28 | $7.30 | 1.82M |
| 5/8/2026 | $7.34 | $7.37 | $7.32 | $7.33 | 946,501 |
| 5/7/2026 | $7.36 | $7.39 | $7.32 | $7.33 | 755,322 |
| 5/6/2026 | $7.36 | $7.40 | $7.34 | $7.37 | 984,545 |
| 5/5/2026 | $7.30 | $7.33 | $7.27 | $7.30 | 618,400 |
| 5/4/2026 | $7.25 | $7.30 | $7.23 | $7.25 | 750,394 |
| 5/1/2026 | $7.31 | $7.38 | $7.23 | $7.24 | 1.58M |
| 4/30/2026 | $7.18 | $7.33 | $7.15 | $7.30 | 1.73M |
| 4/29/2026 | $7.13 | $7.16 | $7.12 | $7.15 | 599,200 |
| 4/28/2026 | $7.14 | $7.18 | $7.12 | $7.13 | 679,201 |
| 4/27/2026 | $7.15 | $7.22 | $7.15 | $7.20 | 906,100 |
| 4/24/2026 | $7.16 | $7.16 | $7.12 | $7.15 | 681,100 |
| 4/23/2026 | $7.12 | $7.15 | $7.09 | $7.12 | 632,637 |
| 4/22/2026 | $7.15 | $7.16 | $7.11 | $7.15 | 840,010 |
| 4/21/2026 | $7.20 | $7.21 | $7.08 | $7.12 | 999,143 |
| 4/20/2026 | $7.22 | $7.26 | $7.15 | $7.17 | 791,920 |
| 4/17/2026 | $7.25 | $7.30 | $7.24 | $7.26 | 836,100 |
| 4/16/2026 | $7.23 | $7.25 | $7.18 | $7.18 | 975,900 |
| 4/15/2026 | $7.27 | $7.29 | $7.21 | $7.24 | 874,944 |
| 4/14/2026 | $7.26 | $7.43 | $7.24 | $7.41 | 3.17M |
| 4/13/2026 | $7.11 | $7.25 | $7.11 | $7.25 | 2.31M |
| 4/10/2026 | $7.12 | $7.17 | $7.11 | $7.15 | 649,632 |
| 4/9/2026 | $7.10 | $7.15 | $7.06 | $7.10 | 1.10M |
| 4/8/2026 | $7.15 | $7.17 | $7.05 | $7.10 | 1.18M |
| 4/7/2026 | $7.00 | $7.01 | $6.90 | $6.94 | 1.13M |
| 4/6/2026 | $7.05 | $7.07 | $6.96 | $7.03 | 877,292 |
| 4/2/2026 | $6.94 | $7.05 | $6.90 | $7.04 | 844,323 |
| 4/1/2026 | $7.00 | $7.06 | $6.98 | $7.03 | 1.11M |
| 3/31/2026 | $6.68 | $6.96 | $6.68 | $6.95 | 1.78M |
| 3/30/2026 | $6.67 | $6.72 | $6.56 | $6.63 | 1.17M |
| 3/27/2026 | $6.79 | $6.80 | $6.62 | $6.63 | 1.81M |
| 3/26/2026 | $6.95 | $6.98 | $6.83 | $6.86 | 958,000 |
| 3/25/2026 | $6.97 | $6.98 | $6.90 | $6.98 | 719,634 |
| 3/24/2026 | $7.00 | $7.02 | $6.90 | $6.92 | 764,010 |
| 3/23/2026 | $7.01 | $7.05 | $6.97 | $7.02 | 1.19M |
| 3/20/2026 | $7.06 | $7.08 | $6.91 | $6.93 | 1.06M |
| 3/19/2026 | $7.00 | $7.07 | $6.97 | $7.07 | 1.07M |
| 3/18/2026 | $7.10 | $7.16 | $7.01 | $7.03 | 989,217 |
| 3/17/2026 | $7.09 | $7.17 | $7.09 | $7.13 | 721,900 |
| 3/16/2026 | $7.13 | $7.16 | $7.08 | $7.08 | 1.29M |
| 3/13/2026 | $7.20 | $7.28 | $7.18 | $7.22 | 4.99M |
| 3/12/2026 | $7.25 | $7.26 | $7.15 | $7.15 | 1.12M |
| 3/11/2026 | $7.32 | $7.36 | $7.17 | $7.27 | 1.11M |
| 3/10/2026 | $7.17 | $7.35 | $7.17 | $7.29 | 987,108 |
| 3/9/2026 | $7.14 | $7.19 | $6.98 | $7.16 | 1.93M |
| 3/6/2026 | $7.23 | $7.27 | $7.19 | $7.22 | 1.02M |
| 3/5/2026 | $7.29 | $7.31 | $7.22 | $7.31 | 1.21M |
| 3/4/2026 | $7.26 | $7.32 | $7.25 | $7.31 | 849,848 |
| 3/3/2026 | $7.27 | $7.33 | $7.16 | $7.22 | 1.70M |
| 3/2/2026 | $7.28 | $7.46 | $7.20 | $7.38 | 1.26M |
| 2/27/2026 | $7.30 | $7.56 | $7.26 | $7.45 | 1.47M |
| 2/26/2026 | $7.52 | $7.53 | $7.31 | $7.36 | 1.27M |
| 2/25/2026 | $7.47 | $7.57 | $7.47 | $7.50 | 1.26M |
| 2/24/2026 | $7.26 | $7.45 | $7.25 | $7.45 | 1.03M |
| 2/23/2026 | $7.17 | $7.27 | $7.15 | $7.25 | 1.24M |
| 2/20/2026 | $6.89 | $7.18 | $6.89 | $7.12 | 1.36M |