CRIS(CRIS)
CRIS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.64 | $0.69 | $0.59 | $0.61 | 210,176 |
| 10/12/2026 | $0.68 | $0.69 | $0.63 | $0.64 | 128,007 |
| 10/9/2026 | $0.72 | $0.72 | $0.65 | $0.67 | 95,923 |
| 10/8/2026 | $0.71 | $0.82 | $0.61 | $0.71 | 427,050 |
| 10/7/2026 | $0.79 | $0.79 | $0.72 | $0.74 | 141,921 |
| 10/6/2026 | $0.77 | $0.77 | $0.73 | $0.75 | 183,166 |
| 10/5/2026 | $0.81 | $0.82 | $0.72 | $0.79 | 557,504 |
| 10/2/2026 | $0.84 | $0.84 | $0.80 | $0.80 | 100,347 |
| 10/1/2026 | $0.86 | $0.86 | $0.83 | $0.83 | 37,962 |
| 9/30/2026 | $0.83 | $0.86 | $0.83 | $0.84 | 102,063 |
| 9/29/2026 | $0.82 | $0.84 | $0.80 | $0.83 | 167,654 |
| 9/28/2026 | $0.84 | $0.86 | $0.80 | $0.83 | 159,102 |
| 9/25/2026 | $0.90 | $0.96 | $0.81 | $0.83 | 290,534 |
| 9/24/2026 | $0.97 | $0.99 | $0.86 | $0.88 | 309,197 |
| 9/23/2026 | $1.00 | $1.01 | $0.94 | $0.95 | 144,152 |
| 9/22/2026 | $0.97 | $1.07 | $0.97 | $1.00 | 165,144 |
| 9/21/2026 | $1.04 | $1.07 | $0.95 | $0.97 | 184,331 |
| 9/18/2026 | $1.11 | $1.13 | $1.00 | $1.00 | 123,058 |
| 9/17/2026 | $1.12 | $1.18 | $1.07 | $1.09 | 139,401 |
| 9/16/2026 | $1.08 | $1.15 | $1.07 | $1.12 | 180,395 |
| 9/15/2026 | $1.12 | $1.21 | $1.08 | $1.13 | 156,753 |
| 9/14/2026 | $1.16 | $1.19 | $1.11 | $1.12 | 136,019 |
| 9/11/2026 | $1.18 | $1.25 | $1.13 | $1.13 | 131,297 |
| 9/10/2026 | $1.21 | $1.24 | $1.11 | $1.16 | 146,654 |
| 9/9/2026 | $1.34 | $1.34 | $1.18 | $1.20 | 188,411 |
| 9/8/2026 | $1.32 | $1.35 | $1.26 | $1.27 | 144,678 |
| 9/4/2026 | $1.37 | $1.39 | $1.30 | $1.35 | 96,907 |
| 9/3/2026 | $1.42 | $1.42 | $1.35 | $1.37 | 126,042 |
| 9/2/2026 | $1.46 | $1.48 | $1.38 | $1.38 | 85,300 |
| 9/1/2026 | $1.45 | $1.47 | $1.40 | $1.42 | 65,423 |
| 8/31/2026 | $1.48 | $1.53 | $1.41 | $1.49 | 35,842 |
| 8/28/2026 | $1.51 | $1.58 | $1.45 | $1.49 | 119,833 |
| 8/27/2026 | $1.56 | $1.59 | $1.40 | $1.50 | 288,289 |
| 8/26/2026 | $1.59 | $1.61 | $1.51 | $1.54 | 105,410 |
| 8/25/2026 | $1.61 | $1.64 | $1.55 | $1.59 | 142,438 |
| 8/24/2026 | $1.60 | $1.65 | $1.51 | $1.58 | 83,105 |
| 8/21/2026 | $1.63 | $1.66 | $1.50 | $1.58 | 212,508 |
| 8/20/2026 | $1.71 | $1.72 | $1.59 | $1.61 | 133,879 |
| 8/19/2026 | $1.72 | $1.75 | $1.65 | $1.72 | 196,500 |
| 8/18/2026 | $1.83 | $1.93 | $1.68 | $1.70 | 282,117 |
| 8/17/2026 | $2.03 | $2.03 | $1.75 | $1.80 | 367,800 |
| 8/14/2026 | $1.83 | $2.08 | $1.74 | $1.80 | 470,549 |
| 8/13/2026 | $1.58 | $2.08 | $1.54 | $1.87 | 2.29M |
| 8/12/2026 | $2.33 | $2.40 | $1.63 | $1.67 | 1.15M |
| 8/11/2026 | $3.20 | $3.37 | $2.29 | $2.31 | 600,800 |
| 8/10/2026 | $4.07 | $4.15 | $3.50 | $3.66 | 73,000 |
| 8/7/2026 | $4.35 | $4.35 | $3.96 | $4.02 | 70,017 |
| 8/6/2026 | $4.49 | $4.70 | $4.02 | $4.41 | 79,000 |
| 8/5/2026 | $4.84 | $5.06 | $4.39 | $4.55 | 54,586 |
| 8/4/2026 | $5.14 | $5.28 | $4.61 | $4.72 | 85,578 |
| 8/3/2026 | $5.13 | $5.50 | $5.06 | $5.15 | 84,506 |
| 7/31/2026 | $5.00 | $5.17 | $4.92 | $5.02 | 14,712 |
| 7/30/2026 | $5.02 | $5.60 | $4.85 | $4.96 | 62,501 |
| 7/29/2026 | $4.90 | $5.06 | $4.90 | $4.98 | 66,737 |
| 7/28/2026 | $4.69 | $4.88 | $4.65 | $4.83 | 26,823 |
| 7/27/2026 | $5.21 | $5.30 | $4.60 | $4.69 | 137,382 |
| 7/24/2026 | $4.98 | $5.25 | $4.80 | $4.89 | 108,800 |
| 7/23/2026 | $4.96 | $5.09 | $4.60 | $4.67 | 67,942 |
| 7/22/2026 | $5.33 | $5.50 | $4.72 | $4.94 | 256,100 |
| 7/21/2026 | $4.59 | $5.11 | $4.49 | $4.75 | 50,500 |
| 7/20/2026 | $4.68 | $4.68 | $4.46 | $4.52 | 15,900 |
| 7/17/2026 | $4.90 | $4.90 | $4.50 | $4.63 | 25,360 |
| 7/16/2026 | $4.70 | $5.10 | $4.37 | $4.98 | 70,030 |
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
