CRARY
Crédit Agricole S.A. PNK · CRARY
$10.13
-0.04
(-0.39%)
Extended · +1.01σ
Price alert —
Loading…
Sign in to get a one-time email the moment CRARY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $10.02 | $10.14 | $10.02 | $10.13 | 0.1M |
| 2026-07-16 | $10.20 | $10.20 | $10.14 | $10.17 | 0.1M |
| 2026-07-15 | $10.10 | $10.18 | $10.07 | $10.12 | 0.2M |
| 2026-07-14 | $10.10 | $10.17 | $10.07 | $10.11 | 0.2M |
| 2026-07-13 | $10.00 | $10.00 | $9.87 | $9.87 | 0.1M |
| 2026-07-10 | $9.90 | $9.96 | $9.89 | $9.95 | 0.1M |
| 2026-07-09 | $9.88 | $9.94 | $9.86 | $9.88 | 0.1M |
| 2026-07-08 | $9.76 | $9.86 | $9.69 | $9.76 | 0.1M |
| 2026-07-07 | $10.03 | $10.10 | $9.94 | $9.94 | 0.1M |
| 2026-07-06 | $10.06 | $10.20 | $10.06 | $10.19 | 0.1M |
| 2026-07-02 | $10.11 | $10.16 | $10.02 | $10.06 | 0.1M |
| 2026-07-01 | $9.87 | $9.94 | $9.79 | $9.88 | 0.1M |
| 2026-06-30 | $9.91 | $10.00 | $9.89 | $9.97 | 0.1M |
| 2026-06-29 | $9.89 | $9.95 | $9.82 | $9.92 | 0.2M |
| 2026-06-26 | $9.90 | $10.00 | $9.85 | $9.90 | 0.3M |
| 2026-06-25 | $9.93 | $10.01 | $9.92 | $9.92 | 0.3M |
| 2026-06-24 | $9.98 | $10.00 | $9.85 | $9.89 | 0.3M |
| 2026-06-23 | $9.97 | $10.02 | $9.94 | $9.95 | 0.3M |
| 2026-06-22 | $10.06 | $10.11 | $10.01 | $10.04 | 0.8M |
| 2026-06-18 | $10.04 | $10.07 | $9.92 | $10.02 | 0.3M |
| 2026-06-17 | $10.03 | $10.18 | $9.89 | $9.89 | 0.3M |
| 2026-06-16 | $9.90 | $9.99 | $9.90 | $9.95 | 0.4M |
| 2026-06-15 | $9.80 | $9.83 | $9.74 | $9.75 | 0.3M |
| 2026-06-12 | $9.61 | $9.67 | $9.58 | $9.62 | 0.4M |
| 2026-06-11 | $9.34 | $9.58 | $9.22 | $9.51 | 0.4M |
| 2026-06-10 | $9.41 | $9.45 | $9.30 | $9.33 | 0.4M |
| 2026-06-09 | $9.57 | $9.57 | $9.36 | $9.45 | 0.4M |
| 2026-06-08 | $9.51 | $9.51 | $9.33 | $9.42 | 0.5M |
| 2026-06-05 | $9.54 | $9.56 | $9.37 | $9.38 | 0.4M |
| 2026-06-04 | $9.53 | $9.58 | $9.50 | $9.52 | 1.8M |
| 2026-06-03 | $9.52 | $9.54 | $9.45 | $9.45 | 0.1M |
| 2026-06-02 | $9.53 | $9.60 | $9.51 | $9.54 | 0.2M |
| 2026-06-01 | $9.45 | $9.56 | $9.41 | $9.54 | 0.5M |
| 2026-05-29 | $9.55 | $9.67 | $9.55 | $9.56 | 0.2M |
| 2026-05-28 | $9.44 | $9.60 | $9.41 | $9.46 | 0.2M |
| 2026-05-27 | $9.53 | $9.58 | $9.43 | $9.49 | 0.1M |
| 2026-05-26 | $9.40 | $9.51 | $9.40 | $9.49 | 0.1M |
| 2026-05-22 | $9.56 | $9.56 | $9.35 | $9.37 | 0.1M |
| 2026-05-21 | $9.81 | $10.06 | $9.81 | $9.93 | 0.1M |
| 2026-05-20 | $9.76 | $10.00 | $9.66 | $9.96 | 0.1M |
| 2026-05-19 | $9.78 | $9.92 | $9.65 | $9.65 | 0.1M |
| 2026-05-18 | $9.75 | $9.87 | $9.68 | $9.81 | 0.2M |
| 2026-05-15 | $9.79 | $9.80 | $9.72 | $9.75 | 0.1M |
| 2026-05-14 | $9.99 | $10.02 | $9.90 | $9.91 | 0.2M |
| 2026-05-13 | $9.86 | $10.00 | $9.84 | $9.95 | 0.1M |
| 2026-05-12 | $9.85 | $9.97 | $9.82 | $9.93 | 0.1M |
| 2026-05-11 | $10.09 | $10.15 | $9.97 | $9.97 | 0.1M |
| 2026-05-08 | $9.99 | $10.02 | $9.93 | $10.01 | 0.1M |
| 2026-05-07 | $10.16 | $10.16 | $9.88 | $9.89 | 0.2M |
| 2026-05-06 | $10.13 | $10.16 | $10.05 | $10.08 | 0.1M |
| 2026-05-05 | $9.70 | $9.73 | $9.64 | $9.70 | 0.2M |
| 2026-05-04 | $9.73 | $9.77 | $9.51 | $9.54 | 0.2M |
| 2026-05-01 | $9.90 | $9.90 | $9.53 | $9.67 | 0.1M |
| 2026-04-30 | $9.45 | $9.74 | $9.45 | $9.66 | 0.1M |
| 2026-04-29 | $10.10 | $10.10 | $9.87 | $10.00 | 0.1M |
| 2026-04-28 | $10.06 | $10.14 | $10.03 | $10.05 | 0.1M |
| 2026-04-27 | $9.98 | $10.08 | $9.97 | $10.01 | 0.1M |
| 2026-04-24 | $9.93 | $10.04 | $9.90 | $9.99 | 0.2M |
| 2026-04-23 | $9.99 | $10.03 | $9.83 | $9.91 | 0.1M |
| 2026-04-22 | $10.12 | $10.12 | $9.99 | $10.08 | 0.1M |
| 2026-04-21 | $10.33 | $10.35 | $10.05 | $10.09 | 0.1M |
| 2026-04-20 | $10.33 | $10.41 | $10.27 | $10.35 | 0.1M |
| 2026-04-17 | $10.41 | $10.53 | $10.34 | $10.38 | 0.1M |
| 2026-04-16 | $10.20 | $10.20 | $10.05 | $10.13 | 0.1M |
| 2026-04-15 | $10.19 | $10.20 | $10.15 | $10.19 | 0.1M |
| 2026-04-14 | $10.14 | $10.35 | $10.14 | $10.20 | 0.1M |
| 2026-04-13 | $9.86 | $10.09 | $9.84 | $10.07 | 0.2M |
| 2026-04-10 | $10.06 | $10.14 | $9.95 | $10.03 | 0.1M |
| 2026-04-09 | $9.97 | $10.14 | $9.93 | $10.07 | 0.1M |
| 2026-04-08 | $10.22 | $10.23 | $9.98 | $10.08 | 0.2M |
| 2026-04-07 | $9.44 | $9.61 | $9.39 | $9.57 | 0.5M |
| 2026-04-06 | $9.23 | $9.52 | $9.23 | $9.45 | 0.2M |
| 2026-04-02 | $9.25 | $9.42 | $9.23 | $9.41 | 0.3M |
| 2026-04-01 | $9.55 | $9.63 | $9.45 | $9.54 | 0.3M |
| 2026-03-31 | $9.19 | $9.36 | $9.09 | $9.27 | 0.3M |
| 2026-03-30 | $9.00 | $9.06 | $8.94 | $8.97 | 0.4M |
| 2026-03-27 | $9.05 | $9.18 | $9.01 | $9.05 | 0.2M |
| 2026-03-26 | $9.17 | $9.25 | $9.10 | $9.13 | 0.2M |
| 2026-03-25 | $9.46 | $9.46 | $9.34 | $9.41 | 0.3M |
| 2026-03-24 | $9.21 | $9.37 | $9.19 | $9.31 | 0.3M |
| 2026-03-23 | $9.34 | $9.53 | $9.32 | $9.37 | 0.5M |
| 2026-03-20 | $9.38 | $9.38 | $9.08 | $9.16 | 0.3M |
| 2026-03-19 | $9.22 | $9.49 | $9.20 | $9.39 | 0.3M |
| 2026-03-18 | $9.54 | $9.63 | $9.41 | $9.53 | 0.2M |
| 2026-03-17 | $9.53 | $9.57 | $9.43 | $9.50 | 0.5M |
| 2026-03-16 | $9.38 | $9.46 | $9.32 | $9.43 | 0.6M |
| 2026-03-13 | $9.40 | $9.43 | $9.19 | $9.22 | 0.4M |
| 2026-03-12 | $9.52 | $9.54 | $9.38 | $9.43 | 0.4M |
| 2026-03-11 | $9.79 | $9.90 | $9.75 | $9.85 | 0.4M |
| 2026-03-10 | $9.88 | $10.04 | $9.79 | $9.81 | 0.6M |
| 2026-03-09 | $9.45 | $9.81 | $9.43 | $9.77 | 0.4M |
| 2026-03-06 | $9.55 | $9.78 | $9.52 | $9.73 | 0.3M |
| 2026-03-05 | $9.87 | $9.92 | $9.75 | $9.84 | 0.3M |
| 2026-03-04 | $10.26 | $10.29 | $10.17 | $10.21 | 0.3M |
| 2026-03-03 | $10.01 | $10.32 | $9.91 | $10.23 | 0.4M |
| 2026-03-02 | $10.61 | $10.78 | $10.61 | $10.73 | 0.2M |
| 2026-02-27 | $11.03 | $11.15 | $10.95 | $11.04 | 0.3M |
| 2026-02-26 | $11.16 | $11.33 | $11.11 | $11.21 | 0.3M |
| 2026-02-25 | $11.09 | $11.23 | $11.08 | $11.14 | 0.3M |
| 2026-02-24 | $10.76 | $10.98 | $10.76 | $10.86 | 0.2M |
| 2026-02-23 | $11.09 | $11.09 | $10.94 | $10.97 | 0.2M |
| 2026-02-20 | $10.91 | $10.94 | $10.85 | $10.94 | 0.2M |
| 2026-02-19 | $10.68 | $10.82 | $10.64 | $10.67 | 0.2M |
| 2026-02-18 | $10.75 | $10.80 | $10.70 | $10.71 | 0.2M |
| 2026-02-17 | $10.57 | $10.69 | $10.57 | $10.69 | 0.3M |
| 2026-02-13 | $10.52 | $10.56 | $10.43 | $10.51 | 0.3M |
| 2026-02-12 | $10.74 | $10.74 | $10.57 | $10.63 | 0.2M |
| 2026-02-11 | $10.77 | $10.77 | $10.60 | $10.71 | 0.3M |
| 2026-02-10 | $10.83 | $10.87 | $10.67 | $10.68 | 0.2M |
| 2026-02-09 | $10.71 | $10.92 | $10.70 | $10.83 | 0.2M |
| 2026-02-06 | $10.43 | $10.55 | $10.43 | $10.55 | 0.2M |
| 2026-02-05 | $10.45 | $10.49 | $10.32 | $10.38 | 0.3M |
| 2026-02-04 | $10.66 | $10.90 | $10.61 | $10.70 | 0.3M |
| 2026-02-03 | $10.97 | $11.11 | $10.92 | $10.95 | 0.6M |
| 2026-02-02 | $10.80 | $10.95 | $10.80 | $10.91 | 0.2M |
| 2026-01-30 | $10.79 | $10.88 | $10.74 | $10.79 | 0.2M |
| 2026-01-29 | $10.86 | $10.86 | $10.70 | $10.85 | 0.3M |
| 2026-01-28 | $10.75 | $10.92 | $10.68 | $10.74 | 0.2M |
| 2026-01-27 | $10.83 | $10.94 | $10.81 | $10.91 | 0.2M |
| 2026-01-26 | $10.45 | $10.51 | $10.44 | $10.50 | 0.2M |
| 2026-01-23 | $10.17 | $10.31 | $10.16 | $10.31 | 0.2M |
| 2026-01-22 | $10.20 | $10.27 | $10.19 | $10.23 | 0.2M |
| 2026-01-21 | $10.05 | $10.25 | $10.03 | $10.15 | 0.1M |
| 2026-01-20 | $10.01 | $10.14 | $10.00 | $10.05 | 0.3M |