Dark

CHAC
Crane Harbor Acquisition Corp. Class A
stock NASDAQ

Inactive

Mar 26, 2026

9.59USD+6.202%(+0.56)616,860

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-26	9.6900	10.6000	9.2000	9.5900	+6.202%	616,860	0.000%
2026-03-25	9.0600	9.1500	8.8000	9.0300	+2.149%	221,526	+6.202%
2026-03-24	8.4100	8.8700	8.2000	8.8400	+10.087%	212,187	+8.484%
2026-03-23	8.7000	8.9000	7.9900	8.0300	-3.019%	197,007	+19.427%
2026-03-20	7.9900	8.8100	7.9600	8.2800	+10.253%	307,406	+15.821%
2026-03-19	7.4300	7.8200	7.1800	7.5100	-8.078%	327,112	+27.696%
2026-03-18	8.3400	8.5700	8.1500	8.1700	-5.220%	199,789	+17.381%
2026-03-17	9.2000	9.2000	8.5800	8.6200	-10.208%	346,273	+11.253%
2026-03-16	9.6100	9.9200	8.7300	9.6000	-6.569%	810,314	-0.104%
2026-03-13	10.2900	10.2900	10.2748	10.2750	-0.049%	260,277	-6.667%
2026-03-12	10.3000	10.3100	10.2800	10.2800	+0.097%	2,102,989	-6.712%
2026-03-11	10.2900	10.2900	10.2700	10.2700	-0.194%	292,071	-6.621%
2026-03-10	10.3000	10.3000	10.2800	10.2900	+0.049%	278,161	-6.803%
2026-03-09	10.3000	10.3000	10.2850	10.2850	-0.242%	554,424	-6.757%
2026-03-06	10.3100	10.3100	10.3000	10.3100	0.000%	527,496	-6.984%
2026-03-05	10.3200	10.3200	10.3000	10.3100	0.000%	242,623	-6.984%
2026-03-04	10.3100	10.3200	10.3100	10.3100	0.000%	1,815,569	-6.984%
2026-03-03	10.3200	10.3200	10.2800	10.3100	-0.097%	1,629,259	-6.984%
2026-03-02	10.3600	10.3600	10.3200	10.3200	-0.530%	409,853	-7.074%
2026-02-27	10.4200	10.4200	10.3750	10.3750	-0.336%	248,258	-7.566%
2026-02-26	10.4000	10.4400	10.4000	10.4100	+0.289%	414,363	-7.877%
2026-02-25	10.3900	10.4200	10.3600	10.3800	-0.192%	32,923	-7.611%
2026-02-24	10.4100	10.4200	10.3900	10.4000	-0.096%	138,664	-7.788%
2026-02-23	10.4100	10.4300	10.4100	10.4100	-0.096%	47,299	-7.877%
2026-02-20	10.4400	10.4500	10.4200	10.4200	-0.478%	93,998	-7.965%
2026-02-19	10.4600	10.4700	10.4500	10.4700	-0.095%	78,893	-8.405%
2026-02-18	10.5300	10.5300	10.4600	10.4800	-0.285%	213,437	-8.492%
2026-02-17	10.5200	10.5800	10.5000	10.5100	+0.095%	383,150	-8.754%
2026-02-13	10.5100	10.5300	10.5000	10.5000	+0.191%	229,834	-8.667%
2026-02-12	10.5500	10.5500	10.4400	10.4800	-0.569%	433,541	-8.492%
2026-02-11	10.6200	10.6200	10.5300	10.5400	-0.237%	246,466	-9.013%
2026-02-10	10.4600	10.6000	10.4600	10.5650	+1.343%	390,733	-9.229%
2026-02-09	10.4200	10.4300	10.4000	10.4250	-0.048%	185,940	-8.010%
2026-02-06	10.4000	10.4300	10.4000	10.4300	+0.048%	421,289	-8.054%
2026-02-05	10.4800	10.4800	10.4200	10.4250	-0.997%	548,943	-8.010%
2026-02-04	10.6000	10.6000	10.4800	10.5300	-0.473%	406,216	-8.927%
2026-02-03	10.5300	10.5943	10.5000	10.5800	+0.284%	321,282	-9.357%
2026-02-02	10.6200	10.6200	10.5200	10.5500	-0.753%	299,012	-9.100%
2026-01-30	10.6200	10.6550	10.5700	10.6300	0.000%	256,421	-9.784%
2026-01-29	10.6200	10.6400	10.5600	10.6300	-1.116%	428,991	-9.784%
2026-01-28	10.9200	10.9200	10.7500	10.7500	-1.195%	238,164	-10.791%
2026-01-27	10.9100	10.9300	10.8100	10.8800	-0.639%	279,422	-11.857%
2026-01-26	10.9700	11.0200	10.9500	10.9500	-0.545%	180,114	-12.420%
2026-01-23	11.0800	11.1700	11.0000	11.0100	-0.900%	219,717	-12.897%
2026-01-22	11.0500	11.1500	11.0500	11.1100	+1.000%	305,838	-13.681%
2026-01-21	11.2000	11.2000	11.0000	11.0000	-1.124%	248,538	-12.818%
2026-01-20	11.2600	11.2600	11.1100	11.1250	-1.636%	217,073	-13.798%
2026-01-16	11.3100	11.3400	11.2300	11.3100	+0.712%	229,694	-15.208%
2026-01-15	11.2100	11.3100	11.2100	11.2300	+0.134%	177,230	-14.604%
2026-01-14	11.3200	11.3300	11.0800	11.2150	-0.928%	281,187	-14.490%
2026-01-13	11.4300	11.4300	11.2900	11.3200	+0.801%	490,621	-15.283%
2026-01-12	11.0600	11.2900	11.0600	11.2300	+0.808%	196,616	-14.604%
2026-01-09	11.1900	11.3200	11.0800	11.1400	+0.814%	465,256	-13.914%
2026-01-08	10.9000	11.1100	10.9000	11.0500	+1.750%	375,352	-13.213%
2026-01-07	10.9300	10.9600	10.8500	10.8600	-1.273%	374,074	-11.694%
2026-01-06	11.0200	11.1000	11.0000	11.0000	-0.181%	356,207	-12.818%
2026-01-05	10.9000	11.0600	10.9000	11.0200	+1.101%	680,340	-12.976%
2026-01-02	10.8700	10.9600	10.8700	10.9000	+1.160%	221,657	-12.018%
2025-12-31	10.8500	10.8800	10.7750	10.7750	-0.508%	72,966	-10.998%
2025-12-30	10.8300	10.8600	10.8000	10.8300	-0.551%	469,965	-11.450%
2025-12-29	10.8400	10.8900	10.8400	10.8900	+0.092%	229,300	-11.938%
2025-12-26	11.0600	11.0600	10.8800	10.8800	-1.091%	200,277	-11.857%
2025-12-24	10.9700	11.0600	10.9700	11.0000	+0.091%	296,574	-12.818%
2025-12-23	10.9600	11.0200	10.9200	10.9900	-0.091%	818,545	-12.739%
2025-12-22	10.8900	11.1500	10.8600	11.0000	+1.852%	1,213,559	-12.818%
2025-12-19	10.7700	10.8900	10.7700	10.8000	+0.279%	153,730	-11.204%
2025-12-18	10.8400	10.8400	10.7600	10.7700	0.000%	74,863	-10.956%
2025-12-17	10.8000	10.8000	10.7400	10.7700	-0.920%	230,056	-10.956%
2025-12-16	10.9600	10.9600	10.8500	10.8700	-1.451%	125,186	-11.776%
2025-12-15	11.0400	11.1000	10.9700	11.0300	+0.731%	400,172	-13.055%
2025-12-12	10.8900	10.9800	10.8900	10.9500	-0.455%	155,769	-12.420%
2025-12-11	10.8400	11.0000	10.8100	11.0000	+1.103%	253,099	-12.818%
2025-12-10	10.9500	10.9600	10.7600	10.8800	-1.022%	385,185	-11.857%
2025-12-09	11.0000	11.0400	10.9700	10.9923	-0.792%	253,066	-12.757%
2025-12-08	11.2200	11.2200	10.9800	11.0800	-1.071%	380,344	-13.448%
2025-12-05	11.3500	11.3500	11.1700	11.2000	-2.183%	286,497	-14.375%
2025-12-04	11.4200	11.7800	11.4100	11.4500	+1.778%	1,010,406	-16.245%
2025-12-03	11.0700	11.2600	11.0700	11.2500	+0.446%	300,567	-14.756%
2025-12-02	11.1300	11.3100	11.1300	11.2000	+0.269%	212,318	-14.375%
2025-12-01	11.2400	11.2800	11.1100	11.1700	-1.845%	280,300	-14.145%
2025-11-28	11.2400	11.5200	11.2400	11.3800	+0.708%	291,062	-15.729%
2025-11-26	11.2300	11.3100	11.2300	11.3000	-0.088%	154,508	-15.133%
2025-11-25	11.4900	11.4900	11.2000	11.3100	-0.528%	213,110	-15.208%
2025-11-24	11.2800	11.5200	11.2800	11.3700	+1.202%	283,665	-15.655%
2025-11-21	11.0000	11.2350	10.8700	11.2350	+2.697%	592,399	-14.642%
2025-11-20	11.4400	11.4600	10.9000	10.9400	-4.538%	1,122,024	-12.340%
2025-11-19	11.6900	11.7500	11.3700	11.4600	-2.302%	708,792	-16.318%
2025-11-18	11.5800	11.7472	11.4700	11.7300	+1.034%	760,849	-18.244%
2025-11-17	11.6500	11.6700	11.5500	11.6100	-1.964%	533,271	-17.399%
2025-11-14	11.7700	12.1400	11.7700	11.8426	-1.312%	398,648	-19.021%
2025-11-13	12.2700	12.3100	11.7700	12.0000	-5.145%	847,599	-20.083%
2025-11-12	12.6900	12.7500	12.5100	12.6509	+0.564%	555,332	-24.195%
2025-11-11	12.4800	12.7600	12.4700	12.5800	+1.207%	1,288,679	-23.768%
2025-11-10	12.4000	12.5600	12.3700	12.4300	-0.241%	472,706	-22.848%
2025-11-07	12.1500	12.4900	12.0700	12.4600	+0.322%	640,251	-23.034%
2025-11-06	13.0200	13.0600	12.3900	12.4200	-3.870%	623,779	-22.786%
2025-11-05	12.6200	13.0100	12.4600	12.9200	+1.095%	1,140,305	-25.774%
2025-11-04	12.9100	12.9200	12.5200	12.7800	+3.231%	1,281,691	-24.961%
2025-11-03	13.1900	13.2500	12.2600	12.3800	+10.976%	6,875,012	-22.536%
2025-10-31	11.1500	11.1556	11.1500	11.1556	-0.084%	1,183,030	-14.034%
2025-10-30	11.1400	11.1650	11.1350	11.1650	+0.405%	189,686	-14.107%
2025-10-29	11.0500	11.2600	11.0500	11.1200	+0.633%	451,730	-13.759%
2025-10-28	11.0500	11.0600	11.0500	11.0500	0.000%	93,579	-13.213%
2025-10-27	11.0450	11.0600	11.0100	11.0500	+0.455%	245,598	-13.213%
2025-10-24	10.9900	11.0000	10.9800	11.0000	+0.917%	313,333	-12.818%
2025-10-23	10.9000	10.9000	10.9000	10.9000	-0.274%	128,974	-12.018%
2025-10-22	10.9500	10.9500	10.9000	10.9300	-0.046%	217,894	-12.260%
2025-10-21	10.6400	10.9450	10.6400	10.9350	+2.436%	455,204	-12.300%
2025-10-20	10.5600	10.6750	10.5600	10.6750	+0.993%	97,440	-10.164%
2025-10-17	10.5358	10.5700	10.5358	10.5700	+0.667%	38,092	-9.272%
2025-10-16	10.5100	10.5300	10.4900	10.5000	+0.287%	276,039	-8.667%
2025-10-15	10.4200	10.4700	10.4200	10.4700	+1.159%	83,375	-8.405%
2025-10-14	10.3600	10.3700	10.3500	10.3500	+0.681%	278,588	-7.343%
2025-10-13	10.4700	10.4700	10.2800	10.2800	+0.440%	51,774	-6.712%
2025-10-10	10.2350	10.2350	10.2350	10.2350	-0.146%	27,714	-6.302%
2025-10-08	10.2500	10.2500	10.2400	10.2500	+0.196%	29,421	-6.439%
2025-10-07	10.2000	10.2300	10.2000	10.2300	+0.294%	128,316	-6.256%
2025-10-06	10.1900	10.2000	10.1900	10.2000	+0.592%	1,159,793	-5.980%
2025-10-03	10.2000	10.2000	10.1400	10.1400	+0.099%	16,065	-5.424%
2025-09-29	10.1300	10.1300	10.1300	10.1300	-1.074%	10,212	-5.331%
2025-09-26	10.1400	10.2400	10.1400	10.2400	+0.887%	132,089	-6.348%
2025-09-25	10.1400	10.1500	10.1400	10.1500	+0.995%	145,649	-5.517%
2025-09-24	10.0500	10.0500	10.0500	10.0500	+0.299%	21,723	-4.577%
2025-09-08	10.0200	10.0200	10.0200	10.0200	-0.100%	45	-4.291%
2025-08-26	10.0300	10.0300	10.0300	10.0300	-0.100%	16,826	-4.387%
2025-08-21	10.0400	10.0400	10.0400	10.0400	0.000%	35,651	-4.482%
2025-08-19	10.0400	10.0400	10.0400	10.0400	-0.199%	272,339	-4.482%
2025-08-08	10.0600	10.0600	10.0600	10.0600	-0.099%	13,152	-4.672%
2025-07-31	10.0500	10.0700	10.0500	10.0700	+0.199%	31,821	-4.767%
2025-07-30	10.0500	10.0500	10.0500	10.0500	0.000%	10,978	-4.577%
2025-07-28	10.0500	10.0500	10.0500	10.0500	+0.500%	1,727	-4.577%
2025-07-14	10.0000	10.0000	10.0000	10.0000	-0.200%	6,740	-4.100%
2025-07-11	10.0200	10.0200	10.0200	10.0200	+0.100%	6,058	-4.291%
2025-07-10	10.0100	10.0100	10.0000	10.0100	+0.100%	44,968	-4.196%
2025-07-08	10.0000	10.0000	10.0000	10.0000	-0.646%	13,026	-4.100%
2025-06-25	10.0650	10.0650	10.0650	10.0650	-0.329%	66,759	-4.719%
2025-06-24	10.1000	10.1000	10.0982	10.0982	+0.181%	160,212	-5.033%
2025-06-23	10.0800	10.0800	10.0800	10.0800	-0.099%	381,864	-4.861%
2025-06-20	10.0550	10.0900	10.0500	10.0900	+0.799%	200,448	-4.955%
2025-06-13	10.0100	10.0100	10.0100	10.0100	0.000%	639	-4.196%
2025-06-12	10.0100	10.0100	10.0100	10.0100	+0.100%	1,879	-4.196%
2025-06-11	10.0000	10.0000	10.0000	10.0000	+0.251%	196,908	-4.100%
2025-06-09	9.9750	9.9750	9.9750	9.9750	-0.050%	11,893	-3.860%
2025-06-06	9.9700	9.9800	9.9700	9.9800	+0.201%	163,167	-3.908%
2025-06-05	9.9600	9.9600	9.9600	9.9600	-0.150%	189,668	-3.715%
2025-06-04	9.9600	9.9750	9.9600	9.9750	+0.352%	299,412	-3.860%
2025-06-02	9.9400	9.9400	9.9400	9.9400	+0.303%	135,882	-3.521%
2025-05-30	9.9100	9.9100	9.9100	9.9100	+0.101%	20,124	-3.229%
2025-05-29	9.9000	9.9000	9.9000	9.9000	-0.101%	202,671	-3.131%
2025-05-28	9.9100	9.9100	9.9100	9.9100	-0.050%	45,241	-3.229%
2025-05-22	9.9100	9.9150	9.9100	9.9150	+0.050%	878,595	-3.278%
2025-05-20	9.9100	9.9100	9.9100	9.9100	-6.066%	230,887	-3.229%
2019-10-28	11.0000	11.2500	10.1100	10.5500	-2.315%	26,169	-9.100%
2019-10-25	10.2978	11.5000	10.2978	10.8000	+4.348%	34,603	-11.204%
2019-10-24	9.7932	10.3500	9.7932	10.3500	+0.097%	203,767	-7.343%
2019-10-23	10.0970	10.3400	10.0627	10.3400	+0.936%	2,049	-7.253%
2019-10-22	10.3399	10.3400	9.9827	10.2441	+2.544%	4,099	-6.385%
2019-10-21	10.0100	10.0100	9.7360	9.9900	-0.200%	1,094	-4.004%
2019-10-17	10.2000	10.2200	10.0000	10.0100	-2.816%	2,801	-4.196%
2019-10-16	10.3000	10.3000	10.2900	10.3000	0.000%	288,687	-6.893%
2019-10-15	10.3500	10.5000	10.3000	10.3000	0.000%	111,948	-6.893%
2019-10-14	10.1300	10.5000	10.1300	10.3000	+1.879%	347,136	-6.893%
2019-10-11	10.0700	10.1500	10.0700	10.1100	-0.394%	46,095	-5.143%
2019-10-10	10.1400	10.1500	10.1400	10.1500	+0.508%	2,822	-5.517%
2019-10-07	10.0987	10.0987	10.0987	10.0987	-0.013%	176	-5.037%
2019-10-04	10.1118	10.1118	10.1000	10.1000	0.000%	1,406	-5.050%
2019-10-03	10.1500	10.1500	10.0500	10.1000	-0.493%	129,688	-5.050%
2019-10-02	10.1500	10.1500	10.1300	10.1500	0.000%	6,350	-5.517%
2019-10-01	10.1500	10.1500	10.1500	10.1500	-0.004%	650	-5.517%
2019-09-30	10.2300	10.2700	10.1504	10.1504	+0.300%	12,439	-5.521%
2019-09-27	10.2500	10.2500	10.1000	10.1200	+0.099%	15,688	-5.237%
2019-09-23	10.2000	10.2000	10.1100	10.1100	-0.882%	2,300	-5.143%
2019-09-18	10.1900	10.2000	10.1756	10.2000	+0.592%	1,310	-5.980%
2019-09-17	10.1400	10.1400	10.1400	10.1400	+0.396%	2,000	-5.424%
2019-09-16	10.1100	10.1100	10.1000	10.1000	-0.493%	2,100	-5.050%
2019-09-13	10.1500	10.1500	10.1500	10.1500	+0.495%	800	-5.517%
2019-09-12	10.1629	10.1629	10.1000	10.1000	0.000%	1,152	-5.050%
2019-09-10	10.1000	10.1000	10.1000	10.1000	+0.498%	300	-5.050%
2019-09-09	10.1921	10.1921	10.0500	10.0500	-1.808%	3,948	-4.577%
2019-09-06	10.2350	10.2350	10.2350	10.2350	-0.146%	300	-6.302%
2019-09-05	10.2000	10.2500	10.2000	10.2500	+0.490%	10,300	-6.439%
2019-09-03	10.2000	10.2000	10.2000	10.2000	-0.098%	200	-5.980%
2019-08-30	10.2100	10.2100	10.2100	10.2100	-0.098%	2,700	-6.072%
2019-08-29	10.2000	10.2200	10.1800	10.2200	+0.196%	5,700	-6.164%
2019-08-27	10.2500	10.2500	10.2000	10.2000	-0.536%	5,410	-5.980%
2019-08-26	10.2550	10.2550	10.2550	10.2550	-0.146%	150	-6.485%
2019-08-22	10.2600	10.2700	10.2600	10.2700	-0.291%	4,376	-6.621%
2019-08-21	10.3000	10.3000	10.3000	10.3000	0.000%	200	-6.893%
2019-08-19	10.2900	10.3000	10.2900	10.3000	+0.980%	2,402	-6.893%
2019-08-16	10.2000	10.2000	10.2000	10.2000	-0.488%	201	-5.980%
2019-08-12	10.2800	10.2800	10.2500	10.2500	-0.485%	2,004	-6.439%
2019-08-09	10.4000	10.5200	10.2705	10.3000	-0.866%	2,219	-6.893%
2019-08-08	10.2600	10.3900	10.2600	10.3900	+1.366%	500	-7.700%
2019-08-06	10.3300	10.3300	10.2500	10.2500	-1.157%	3,000	-6.439%
2019-08-05	10.3200	10.3700	10.2500	10.3700	-1.210%	10,329	-7.522%
2019-07-31	10.4970	10.4970	10.4970	10.4970	+0.258%	3,005	-8.641%
2019-07-30	10.3515	10.4800	10.3515	10.4700	-0.381%	4,150	-8.405%
2019-07-29	10.3000	10.5100	10.3000	10.5100	-0.379%	785	-8.754%
2019-07-26	10.6375	10.6500	10.5500	10.5500	-0.378%	98,928	-9.100%
2019-07-25	10.3339	10.6000	10.3000	10.5900	-0.094%	14,377	-9.443%
2019-07-24	10.6500	10.7900	10.6000	10.6000	-1.212%	10,505	-9.528%
2019-07-23	10.7300	10.7300	10.7300	10.7300	-0.371%	3,012	-10.624%
2019-07-22	11.3700	11.9000	10.6900	10.7700	+1.127%	23,554	-10.956%
2019-07-19	10.3001	10.6500	10.3001	10.6500	+1.525%	17,605	-9.953%
2019-07-18	11.7000	11.7000	10.4401	10.4900	-1.502%	12,601	-8.580%
2019-07-17	10.2600	10.6500	10.2600	10.6500	+8.673%	674,844	-9.953%
2019-07-01	9.8000	9.8000	9.8000	9.8000	+0.102%	200	-2.143%
2019-06-26	9.8000	9.8000	9.7900	9.7900	-0.204%	3,203	-2.043%
2019-06-21	9.8100	9.8100	9.8100	9.8100	0.000%	100	-2.243%
2019-06-20	9.8100	9.8100	9.8100	9.8100	+0.204%	801	-2.243%
2019-06-19	9.8100	9.8290	9.7900	9.7900	+0.102%	20,600	-2.043%
2019-06-14	9.7800	9.7800	9.7800	9.7800	-0.204%	200,000	-1.943%
2019-06-06	9.7800	9.8000	9.7800	9.8000	+0.410%	50,201	-2.143%
2019-06-03	9.7600	9.7600	9.7600	9.7600	0.000%	200	-1.742%
2019-05-24	9.7600	9.7600	9.7600	9.7600	-1.114%	205	-1.742%
2019-05-21	10.0200	10.0200	9.8700	9.8700	+0.714%	444	-2.837%
2019-05-08	10.1000	10.1000	9.7300	9.8000	+0.823%	1,300	-2.143%
2019-05-06	9.7000	9.7200	9.7000	9.7200	+0.206%	4,000	-1.337%
2019-05-03	9.6400	9.7000	9.6400	9.7000	-0.513%	2,100	-1.134%
2019-05-02	9.7500	9.7500	9.7500	9.7500	+0.619%	502	-1.641%
2019-05-01	9.6900	9.6900	9.6900	9.6900	-1.624%	513	-1.032%
2019-04-17	9.8500	9.8500	9.8500	9.8500	+1.546%	382	-2.640%
2019-04-11	9.5500	9.7000	9.5500	9.7000	-0.978%	700	-1.134%
2019-03-22	9.7958	9.7958	9.7958	9.7958	-2.042%	200	-2.101%
2019-03-19	10.0000	10.0000	9.9999	10.0000	+3.627%	1,111	-4.100%
2019-03-13	9.5500	9.6500	9.5500	9.6500	0.000%	1,500	-0.622%

.dark-mode .QW1q9S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QW1q9S{ color: #333333; background-color: white; border: 2px solid #333333; }CHACCrane Harbor Acquisition Corp. Class Astock NASDAQ

CHAC
Crane Harbor Acquisition Corp. Class A
stock NASDAQ