Dark

CRAC
Crown Reserve Acquisition Corp. I Class A
stock NASDAQ

At Close

0.00USD0.000%(0.00)2,252

8.72Bid 19.26Ask 10.54Spread

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
2026-08-03	10.1515	10.1515	10.1515	10.1515	+0.015%	2,252	0.000%
2026-07-29	10.1500	10.1500	10.1500	10.1500	0.000%	5,040	+0.015%
2026-07-28	10.1400	10.1500	10.1400	10.1500	+0.099%	30,179	+0.015%
2026-07-27	10.1300	10.1400	10.1300	10.1400	-0.049%	11,082	+0.113%
2026-07-24	10.1500	10.1500	10.1450	10.1450	+0.049%	36,015	+0.064%
2026-07-23	10.1400	10.1400	10.1400	10.1400	0.000%	18,009	+0.113%
2026-07-22	10.1400	10.1400	10.1400	10.1400	0.000%	110,948	+0.113%
2026-07-21	10.1400	10.1460	10.1400	10.1400	0.000%	26,728	+0.113%
2026-07-20	10.1300	10.1400	10.1300	10.1400	+0.099%	35,513	+0.113%
2026-07-17	10.1300	10.1300	10.1300	10.1300	-0.008%	11,370	+0.212%
2026-07-16	10.1300	10.1350	10.1300	10.1308	-0.091%	119,447	+0.204%
2026-07-15	10.1300	10.1400	10.1300	10.1400	0.000%	21,286	+0.113%
2026-07-14	10.1300	10.1400	10.1300	10.1400	0.000%	10,867	+0.113%
2026-07-13	10.1200	10.1400	10.1200	10.1400	+0.099%	21,726	+0.113%
2026-07-10	10.1200	10.1300	10.1200	10.1300	+0.099%	19,640	+0.212%
2026-07-09	10.1200	10.1200	10.1200	10.1200	-0.099%	12,508	+0.311%
2026-07-08	10.1200	10.1300	10.1200	10.1300	+0.099%	51,832	+0.212%
2026-07-07	10.1200	10.1200	10.1200	10.1200	+0.099%	17,431	+0.311%
2026-07-06	10.1200	10.1200	10.1100	10.1100	-0.099%	24,645	+0.410%
2026-07-02	10.1100	10.1200	10.1100	10.1200	+0.049%	33,369	+0.311%
2026-07-01	10.1100	10.1150	10.1000	10.1150	+0.049%	41,134	+0.361%
2026-06-30	10.1100	10.1100	10.1000	10.1100	0.000%	53,972	+0.410%
2026-06-29	10.1100	10.1100	10.1000	10.1100	0.000%	25,416	+0.410%
2026-06-26	10.1000	10.1100	10.1000	10.1100	+0.049%	32,356	+0.410%
2026-06-25	10.1100	10.1100	10.1000	10.1050	-0.149%	56,306	+0.460%
2026-06-24	10.1100	10.1201	10.1100	10.1201	+0.001%	31,393	+0.310%
2026-06-23	10.1100	10.1200	10.1100	10.1200	+0.148%	39,440	+0.311%
2026-06-22	10.1500	10.1500	10.1050	10.1050	-0.099%	64,054	+0.460%
2026-06-18	10.1150	10.1200	10.1150	10.1150	-0.049%	151,327	+0.361%
2026-06-17	10.1200	10.1200	10.1200	10.1200	0.000%	503,386	+0.311%
2026-06-15	10.1200	10.1200	10.1100	10.1200	+0.099%	69,504	+0.311%
2026-06-10	10.1100	10.1100	10.1100	10.1100	0.000%	83,276	+0.410%
2026-06-03	10.1100	10.1100	10.1100	10.1100	0.000%	25,230	+0.410%
2026-05-28	10.1100	10.1100	10.1100	10.1100	+0.099%	120	+0.410%
2026-05-27	10.1000	10.1000	10.1000	10.1000	+0.050%	10,768	+0.510%
2026-05-22	10.0950	10.0950	10.0950	10.0950	-0.050%	200	+0.560%
2026-05-21	10.0900	10.1000	10.0900	10.1000	+0.100%	29,041	+0.510%
2026-05-20	10.0899	10.0899	10.0899	10.0899	+0.098%	131	+0.611%
2026-05-19	10.0800	10.0800	10.0800	10.0800	0.000%	933	+0.709%
2026-05-18	10.0750	10.0800	10.0750	10.0800	+0.001%	684	+0.709%
2026-05-15	10.0799	10.0799	10.0799	10.0799	-0.001%	133	+0.710%
2026-05-14	10.0800	10.0800	10.0750	10.0800	+0.050%	48,026	+0.709%
2026-05-13	10.0800	10.0800	10.0750	10.0750	-0.050%	25,102	+0.759%
2026-05-12	10.0800	10.0800	10.0800	10.0800	+0.099%	312	+0.709%
2026-05-11	10.0700	10.0800	10.0650	10.0700	-0.002%	400,022	+0.809%
2026-05-06	10.0700	10.0702	10.0700	10.0702	-0.097%	5,183	+0.807%
2026-05-05	10.0700	10.0800	10.0600	10.0800	+0.099%	67,042	+0.709%
2026-05-04	10.0700	10.0700	10.0600	10.0700	+0.099%	78,270	+0.809%
2026-05-01	10.0700	10.0700	10.0600	10.0600	-0.099%	311	+0.910%
2026-04-30	10.0700	10.0700	10.0600	10.0700	+0.099%	452	+0.809%
2026-04-29	10.0600	10.0700	10.0500	10.0600	+0.001%	386,459	+0.910%
2026-04-28	10.0599	10.0599	10.0500	10.0599	-0.001%	354	+0.911%
2026-04-27	10.0550	10.0600	10.0500	10.0600	+0.050%	4,132	+0.910%
2026-04-24	10.0600	10.0650	10.0550	10.0550	0.000%	7,719	+0.960%
2026-04-23	10.0600	10.0600	10.0500	10.0550	+0.050%	39,180	+0.960%
2026-04-22	10.0500	10.0600	10.0500	10.0500	-0.099%	10,429	+1.010%
2026-04-21	10.0600	10.0600	10.0500	10.0600	+0.100%	38,871	+0.910%
2026-04-20	10.0499	10.0500	10.0400	10.0500	+0.050%	69,125	+1.010%
2026-04-17	10.0450	10.0500	10.0450	10.0450	+0.050%	7,768	+1.060%
2026-04-16	10.0500	10.0500	10.0400	10.0400	0.000%	200,562	+1.111%
2026-04-15	10.0450	10.0460	10.0300	10.0400	0.000%	500,256	+1.111%
2026-04-14	10.0400	10.0450	10.0400	10.0400	0.000%	18,374	+1.111%
2026-04-13	10.0350	10.0400	10.0350	10.0400	+0.100%	10,018	+1.111%
2026-04-10	10.0350	10.0350	10.0300	10.0300	0.000%	1,790	+1.211%
2026-04-09	10.0300	10.0300	10.0200	10.0300	0.000%	120,133	+1.211%
2026-04-08	10.0200	10.0300	10.0200	10.0300	+0.100%	53,690	+1.211%
2026-04-07	10.0300	10.0300	10.0200	10.0200	0.000%	100,406	+1.312%
2026-04-06	10.0200	10.0300	10.0200	10.0200	0.000%	13,609	+1.312%
2026-04-02	10.0200	10.0300	10.0100	10.0200	0.000%	266,032	+1.312%
2026-04-01	10.0100	10.0200	10.0100	10.0200	+0.100%	891	+1.312%
2026-03-31	10.0200	10.0300	10.0100	10.0100	+0.100%	2,085,207	+1.414%
2026-03-30	10.0000	10.0000	10.0000	10.0000	0.000%	101	+1.515%
2026-03-27	10.0000	10.0000	10.0000	10.0000	0.000%	101	+1.515%
2026-03-26	10.0000	10.0000	10.0000	10.0000	-0.100%	104	+1.515%
2026-03-24	10.0100	10.0100	10.0100	10.0100	+0.200%	1,103	+1.414%
2026-03-23	9.9900	9.9900	9.9900	9.9900	-0.200%	148	+1.617%
2026-03-19	10.0300	10.0300	10.0100	10.0100	+0.200%	203	+1.414%
2026-03-17	10.0095	10.0095	9.9900	9.9900	-0.299%	424	+1.617%
2026-03-16	10.0000	10.0200	10.0000	10.0200	+0.100%	4,477	+1.312%
2026-03-13	10.0100	10.0200	10.0100	10.0100	+0.200%	1,842	+1.414%
2026-03-12	10.0100	10.0200	9.9900	9.9900	-0.299%	97,428	+1.617%
2026-03-11	9.9800	10.0200	9.9800	10.0200	+0.300%	273	+1.312%
2026-03-10	9.9900	9.9900	9.9900	9.9900	-0.200%	6,500	+1.617%
2026-03-09	9.9800	10.0100	9.9800	10.0100	+0.301%	223	+1.414%
2026-03-05	10.0000	10.0000	9.9800	9.9800	-0.100%	235	+1.718%
2026-03-04	9.9900	9.9900	9.9900	9.9900	+0.100%	90,000	+1.617%
2026-03-03	9.9800	9.9800	9.9800	9.9800	0.000%	122	+1.718%
2026-03-02	9.9950	9.9950	9.9800	9.9800	0.000%	90,109	+1.718%
2026-02-27	9.9800	9.9800	9.9800	9.9800	-0.100%	173	+1.718%
2026-02-26	9.9900	9.9900	9.9900	9.9900	+0.100%	90,109	+1.617%
2026-02-25	9.9800	9.9800	9.9800	9.9800	-0.100%	126	+1.718%
2026-02-23	9.9900	9.9900	9.9900	9.9900	+0.100%	222	+1.617%
2026-02-19	9.9800	9.9800	9.9800	9.9800	-0.100%	112	+1.718%
2026-02-18	9.9900	10.0000	9.9800	9.9900	+0.100%	218,718	+1.617%
2026-02-17	9.9800	9.9800	9.9800	9.9800	+0.100%	199	+1.718%
2026-02-13	9.9900	9.9900	9.9700	9.9700	-0.200%	6,968	+1.820%
2026-02-12	10.0000	10.0000	9.9900	9.9900	-0.100%	47,224	+1.617%
2026-02-11	10.0000	10.0000	9.9900	10.0000	-0.200%	172,145	+1.515%
2026-02-10	10.0000	10.0200	10.0000	10.0200	+0.200%	297	+1.312%
2026-02-09	10.0000	10.0000	10.0000	10.0000	0.000%	100,314	+1.515%
2026-02-06	10.0000	10.0000	10.0000	10.0000	-0.200%	413	+1.515%
2026-02-05	10.0000	10.0200	10.0000	10.0200	0.000%	5,974	+1.312%
2026-02-04	10.0000	10.0500	10.0000	10.0200	-0.100%	21,844	+1.312%
2026-02-03	9.9900	10.0300	9.9900	10.0300	+0.501%	132,097	+1.211%
2026-02-02	9.9800	9.9800	9.9800	9.9800	0.000%	115	+1.718%
2026-01-30	10.0000	10.0000	9.9800	9.9800	0.000%	420	+1.718%
2026-01-29	9.9800	9.9879	9.9800	9.9800	+0.100%	50,482	+1.718%
2026-01-28	9.9700	9.9700	9.9700	9.9700	0.000%	128	+1.820%
2026-01-27	9.9700	9.9700	9.9700	9.9700	-0.100%	150	+1.820%
2026-01-26	9.9800	9.9800	9.9800	9.9800	0.000%	128	+1.718%
2026-01-23	9.9800	9.9800	9.9800	9.9800	+0.100%	179	+1.718%
2026-01-22	9.9900	9.9950	9.9700	9.9700	0.000%	161,226	+1.820%
2026-01-21	9.9700	9.9700	9.9700	9.9700	0.000%	172	+1.820%
2026-01-20	9.9900	9.9900	9.9500	9.9700	-0.200%	112,300	+1.820%
2026-01-15	9.9900	9.9900	9.9900	9.9900	+0.201%	146	+1.617%
2026-01-14	9.9700	9.9700	9.9700	9.9700	0.000%	10	+1.820%
2026-01-13	9.9500	9.9700	9.9500	9.9700	-0.300%	300	+1.820%
2026-01-12	9.9600	10.0000	9.9600	10.0000	+0.402%	46,857	+1.515%
2026-01-09	9.9500	9.9600	9.9500	9.9600	+0.101%	1,207	+1.923%
2026-01-08	9.9400	9.9500	9.9400	9.9500	0.000%	152,800	+2.025%
2026-01-07	9.9450	9.9500	9.9400	9.9500	0.000%	685,172	+2.025%
2026-01-06	9.9400	9.9500	9.9400	9.9500	0.000%	642	+2.025%
2026-01-05	9.9100	9.9500	9.9100	9.9500	+0.101%	6,970	+2.025%
2026-01-02	9.9400	9.9400	9.9300	9.9400	0.000%	1,457	+2.128%
2025-12-31	9.9400	9.9400	9.9250	9.9400	0.000%	348,801	+2.128%
2025-12-30	9.9400	9.9400	9.9400	9.9400	+0.202%	2,377	+2.128%
2025-12-29	9.9100	9.9300	9.9000	9.9200	-0.201%	4,444	+2.334%
2025-12-26	9.9400	9.9400	9.9400	9.9400	+0.303%	144	+2.128%
2025-12-24	9.9300	9.9300	9.9100	9.9100	-0.101%	97,559	+2.437%
2025-12-23	9.9200	9.9300	9.9200	9.9200	+0.050%	48,706	+2.334%
2025-12-22	9.9200	9.9200	9.9100	9.9150	-0.050%	63,972	+2.385%
2025-12-19	9.9150	9.9500	9.9150	9.9200	+0.050%	163,702	+2.334%
2025-12-18	9.9100	9.9150	9.9050	9.9150	+0.050%	111,046	+2.385%
2025-12-17	9.9100	9.9100	9.9000	9.9100	0.000%	555,134	+2.437%
2025-12-16	9.9000	9.9100	9.8950	9.9100	+0.101%	433,215	+2.437%
2025-12-15	9.9000	9.9000	9.9000	9.9000	+0.101%	5,791	+2.540%
2025-12-12	9.8900	9.9050	9.8900	9.8900	-0.051%	1,797,645	+2.644%
2025-12-11	9.9100	9.9100	9.8950	9.8950	-0.151%	1,317,679	+2.592%
2025-12-10	9.9100	9.9198	9.9000	9.9100	+0.101%	390,435	+2.437%
2025-12-09	9.9000	9.9200	9.8900	9.9000	0.000%	1,288,864	+2.540%

.dark-mode .tStm5z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tStm5z{ color: #333333; background-color: white; border: 2px solid #333333; }CRACCrown Reserve Acquisition Corp. I Class Astock NASDAQ

CRAC
Crown Reserve Acquisition Corp. I Class A
stock NASDAQ