CRAC
Crown Reserve Acquisition Corp. I Class A
stockNASDAQ
Market OpenOct 5, 2026 11:25:07 AM EDT
10.24USD-0.098%(-0.01)5,036
8.7700Bid11.86Ask3.0900SpreadCRAC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -0.098% | 5,036 | 0.000% |
| 2026-10-02 | 10.2400 | 10.2600 | 10.2400 | 10.2500 | +0.098% | 125,601 | -0.098% |
| 2026-10-01 | 10.2500 | 10.2500 | 10.2400 | 10.2400 | -0.098% | 1,438 | 0.000% |
| 2026-09-30 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 0.000% | 334 | -0.098% |
| 2026-09-29 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +0.098% | 448 | -0.098% |
| 2026-09-28 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | 0.000% | 435 | 0.000% |
| 2026-09-25 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | 0.000% | 435 | 0.000% |
| 2026-09-24 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +0.098% | 539 | 0.000% |
| 2026-09-21 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | +0.098% | 591 | +0.098% |
| 2026-09-18 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +0.196% | 613 | +0.196% |
| 2026-09-17 | 10.2000 | 10.2000 | 10.1900 | 10.2000 | -0.196% | 76,017 | +0.392% |
| 2026-09-16 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +0.196% | 1,170 | +0.196% |
| 2026-09-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.098% | 18,636 | +0.392% |
| 2026-09-14 | 10.2000 | 10.2000 | 10.1900 | 10.1900 | -0.098% | 3,293 | +0.491% |
| 2026-09-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 51 | +0.392% |
| 2026-09-10 | 10.2000 | 10.2000 | 10.1900 | 10.2000 | +0.098% | 10,882 | +0.392% |
| 2026-09-09 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -0.098% | 38 | +0.491% |
| 2026-09-04 | 10.1900 | 10.2000 | 10.1900 | 10.2000 | -0.196% | 225 | +0.392% |
| 2026-08-27 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | +0.393% | 4 | +0.196% |
| 2026-08-26 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -0.294% | 1,015 | +0.589% |
| 2026-08-21 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +0.098% | 20,055 | +0.294% |
| 2026-08-20 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 29,212 | +0.392% |
| 2026-08-19 | 10.1900 | 10.2000 | 10.1900 | 10.2000 | +0.098% | 18,645 | +0.392% |
| 2026-08-17 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -0.098% | 114,376 | +0.491% |
| 2026-08-14 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.196% | 100,029 | +0.392% |
| 2026-08-13 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | 0.000% | 2,485 | +0.589% |
| 2026-08-12 | 10.1900 | 10.1900 | 10.1800 | 10.1800 | 0.000% | 9,630 | +0.589% |
| 2026-08-10 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | 0.000% | 16,634 | +0.589% |
| 2026-08-07 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +0.098% | 1,516 | +0.589% |
| 2026-08-06 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +0.182% | 3,135 | +0.688% |
| 2026-08-03 | 10.1515 | 10.1515 | 10.1515 | 10.1515 | +0.015% | 2,252 | +0.872% |
| 2026-07-29 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 0.000% | 5,040 | +0.887% |
| 2026-07-28 | 10.1400 | 10.1500 | 10.1400 | 10.1500 | +0.099% | 30,179 | +0.887% |
| 2026-07-27 | 10.1300 | 10.1400 | 10.1300 | 10.1400 | -0.049% | 11,082 | +0.986% |
| 2026-07-24 | 10.1500 | 10.1500 | 10.1450 | 10.1450 | +0.049% | 36,015 | +0.936% |
| 2026-07-23 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | 0.000% | 18,009 | +0.986% |
| 2026-07-22 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | 0.000% | 110,948 | +0.986% |
| 2026-07-21 | 10.1400 | 10.1460 | 10.1400 | 10.1400 | 0.000% | 26,728 | +0.986% |
| 2026-07-20 | 10.1300 | 10.1400 | 10.1300 | 10.1400 | +0.099% | 35,513 | +0.986% |
| 2026-07-17 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -0.008% | 11,370 | +1.086% |
| 2026-07-16 | 10.1300 | 10.1350 | 10.1300 | 10.1308 | -0.091% | 119,447 | +1.078% |
| 2026-07-15 | 10.1300 | 10.1400 | 10.1300 | 10.1400 | 0.000% | 21,286 | +0.986% |
| 2026-07-14 | 10.1300 | 10.1400 | 10.1300 | 10.1400 | 0.000% | 10,867 | +0.986% |
| 2026-07-13 | 10.1200 | 10.1400 | 10.1200 | 10.1400 | +0.099% | 21,726 | +0.986% |
| 2026-07-10 | 10.1200 | 10.1300 | 10.1200 | 10.1300 | +0.099% | 19,640 | +1.086% |
| 2026-07-09 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -0.099% | 12,508 | +1.186% |
| 2026-07-08 | 10.1200 | 10.1300 | 10.1200 | 10.1300 | +0.099% | 51,832 | +1.086% |
| 2026-07-07 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +0.099% | 17,431 | +1.186% |
| 2026-07-06 | 10.1200 | 10.1200 | 10.1100 | 10.1100 | -0.099% | 24,645 | +1.286% |
| 2026-07-02 | 10.1100 | 10.1200 | 10.1100 | 10.1200 | +0.049% | 33,369 | +1.186% |
| 2026-07-01 | 10.1100 | 10.1150 | 10.1000 | 10.1150 | +0.049% | 41,134 | +1.236% |
| 2026-06-30 | 10.1100 | 10.1100 | 10.1000 | 10.1100 | 0.000% | 53,972 | +1.286% |
| 2026-06-29 | 10.1100 | 10.1100 | 10.1000 | 10.1100 | 0.000% | 25,416 | +1.286% |
| 2026-06-26 | 10.1000 | 10.1100 | 10.1000 | 10.1100 | +0.049% | 32,356 | +1.286% |
| 2026-06-25 | 10.1100 | 10.1100 | 10.1000 | 10.1050 | -0.149% | 56,306 | +1.336% |
| 2026-06-24 | 10.1100 | 10.1201 | 10.1100 | 10.1201 | +0.001% | 31,393 | +1.185% |
| 2026-06-23 | 10.1100 | 10.1200 | 10.1100 | 10.1200 | +0.148% | 39,440 | +1.186% |
| 2026-06-22 | 10.1500 | 10.1500 | 10.1050 | 10.1050 | -0.099% | 64,054 | +1.336% |
| 2026-06-18 | 10.1150 | 10.1200 | 10.1150 | 10.1150 | -0.049% | 151,327 | +1.236% |
| 2026-06-17 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | 0.000% | 503,386 | +1.186% |
| 2026-06-15 | 10.1200 | 10.1200 | 10.1100 | 10.1200 | +0.099% | 69,504 | +1.186% |
| 2026-06-10 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 0.000% | 83,276 | +1.286% |
| 2026-06-03 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 0.000% | 25,230 | +1.286% |
| 2026-05-28 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +0.099% | 120 | +1.286% |
| 2026-05-27 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.050% | 10,768 | +1.386% |
| 2026-05-22 | 10.0950 | 10.0950 | 10.0950 | 10.0950 | -0.050% | 200 | +1.436% |
| 2026-05-21 | 10.0900 | 10.1000 | 10.0900 | 10.1000 | +0.100% | 29,041 | +1.386% |
| 2026-05-20 | 10.0899 | 10.0899 | 10.0899 | 10.0899 | +0.098% | 131 | +1.488% |
| 2026-05-19 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | 0.000% | 933 | +1.587% |
| 2026-05-18 | 10.0750 | 10.0800 | 10.0750 | 10.0800 | +0.001% | 684 | +1.587% |
| 2026-05-15 | 10.0799 | 10.0799 | 10.0799 | 10.0799 | -0.001% | 133 | +1.588% |
| 2026-05-14 | 10.0800 | 10.0800 | 10.0750 | 10.0800 | +0.050% | 48,026 | +1.587% |
| 2026-05-13 | 10.0800 | 10.0800 | 10.0750 | 10.0750 | -0.050% | 25,102 | +1.638% |
| 2026-05-12 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +0.099% | 312 | +1.587% |
| 2026-05-11 | 10.0700 | 10.0800 | 10.0650 | 10.0700 | -0.002% | 400,022 | +1.688% |
| 2026-05-06 | 10.0700 | 10.0702 | 10.0700 | 10.0702 | -0.097% | 5,183 | +1.686% |
| 2026-05-05 | 10.0700 | 10.0800 | 10.0600 | 10.0800 | +0.099% | 67,042 | +1.587% |
| 2026-05-04 | 10.0700 | 10.0700 | 10.0600 | 10.0700 | +0.099% | 78,270 | +1.688% |
| 2026-05-01 | 10.0700 | 10.0700 | 10.0600 | 10.0600 | -0.099% | 311 | +1.789% |
| 2026-04-30 | 10.0700 | 10.0700 | 10.0600 | 10.0700 | +0.099% | 452 | +1.688% |
| 2026-04-29 | 10.0600 | 10.0700 | 10.0500 | 10.0600 | +0.001% | 386,459 | +1.789% |
| 2026-04-28 | 10.0599 | 10.0599 | 10.0500 | 10.0599 | -0.001% | 354 | +1.790% |
| 2026-04-27 | 10.0550 | 10.0600 | 10.0500 | 10.0600 | +0.050% | 4,132 | +1.789% |
| 2026-04-24 | 10.0600 | 10.0650 | 10.0550 | 10.0550 | 0.000% | 7,719 | +1.840% |
| 2026-04-23 | 10.0600 | 10.0600 | 10.0500 | 10.0550 | +0.050% | 39,180 | +1.840% |
| 2026-04-22 | 10.0500 | 10.0600 | 10.0500 | 10.0500 | -0.099% | 10,429 | +1.891% |
| 2026-04-21 | 10.0600 | 10.0600 | 10.0500 | 10.0600 | +0.100% | 38,871 | +1.789% |
| 2026-04-20 | 10.0499 | 10.0500 | 10.0400 | 10.0500 | +0.050% | 69,125 | +1.891% |
| 2026-04-17 | 10.0450 | 10.0500 | 10.0450 | 10.0450 | +0.050% | 7,768 | +1.941% |
| 2026-04-16 | 10.0500 | 10.0500 | 10.0400 | 10.0400 | 0.000% | 200,562 | +1.992% |
| 2026-04-15 | 10.0450 | 10.0460 | 10.0300 | 10.0400 | 0.000% | 500,256 | +1.992% |
| 2026-04-14 | 10.0400 | 10.0450 | 10.0400 | 10.0400 | 0.000% | 18,374 | +1.992% |
| 2026-04-13 | 10.0350 | 10.0400 | 10.0350 | 10.0400 | +0.100% | 10,018 | +1.992% |
| 2026-04-10 | 10.0350 | 10.0350 | 10.0300 | 10.0300 | 0.000% | 1,790 | +2.094% |
| 2026-04-09 | 10.0300 | 10.0300 | 10.0200 | 10.0300 | 0.000% | 120,133 | +2.094% |
| 2026-04-08 | 10.0200 | 10.0300 | 10.0200 | 10.0300 | +0.100% | 53,690 | +2.094% |
| 2026-04-07 | 10.0300 | 10.0300 | 10.0200 | 10.0200 | 0.000% | 100,406 | +2.196% |
| 2026-04-06 | 10.0200 | 10.0300 | 10.0200 | 10.0200 | 0.000% | 13,609 | +2.196% |
| 2026-04-02 | 10.0200 | 10.0300 | 10.0100 | 10.0200 | 0.000% | 266,032 | +2.196% |
| 2026-04-01 | 10.0100 | 10.0200 | 10.0100 | 10.0200 | +0.100% | 891 | +2.196% |
| 2026-03-31 | 10.0200 | 10.0300 | 10.0100 | 10.0100 | +0.100% | 2,085,207 | +2.298% |
| 2026-03-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 101 | +2.400% |
| 2026-03-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 101 | +2.400% |
| 2026-03-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.100% | 104 | +2.400% |
| 2026-03-24 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +0.200% | 1,103 | +2.298% |
| 2026-03-23 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.200% | 148 | +2.503% |
| 2026-03-19 | 10.0300 | 10.0300 | 10.0100 | 10.0100 | +0.200% | 203 | +2.298% |
| 2026-03-17 | 10.0095 | 10.0095 | 9.9900 | 9.9900 | -0.299% | 424 | +2.503% |
| 2026-03-16 | 10.0000 | 10.0200 | 10.0000 | 10.0200 | +0.100% | 4,477 | +2.196% |
| 2026-03-13 | 10.0100 | 10.0200 | 10.0100 | 10.0100 | +0.200% | 1,842 | +2.298% |
| 2026-03-12 | 10.0100 | 10.0200 | 9.9900 | 9.9900 | -0.299% | 97,428 | +2.503% |
| 2026-03-11 | 9.9800 | 10.0200 | 9.9800 | 10.0200 | +0.300% | 273 | +2.196% |
| 2026-03-10 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.200% | 6,500 | +2.503% |
| 2026-03-09 | 9.9800 | 10.0100 | 9.9800 | 10.0100 | +0.301% | 223 | +2.298% |
| 2026-03-05 | 10.0000 | 10.0000 | 9.9800 | 9.9800 | -0.100% | 235 | +2.605% |
| 2026-03-04 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.100% | 90,000 | +2.503% |
| 2026-03-03 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 0.000% | 122 | +2.605% |
| 2026-03-02 | 9.9950 | 9.9950 | 9.9800 | 9.9800 | 0.000% | 90,109 | +2.605% |
| 2026-02-27 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -0.100% | 173 | +2.605% |
| 2026-02-26 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.100% | 90,109 | +2.503% |
| 2026-02-25 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -0.100% | 126 | +2.605% |
| 2026-02-23 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.100% | 222 | +2.503% |
| 2026-02-19 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -0.100% | 112 | +2.605% |
| 2026-02-18 | 9.9900 | 10.0000 | 9.9800 | 9.9900 | +0.100% | 218,718 | +2.503% |
| 2026-02-17 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +0.100% | 199 | +2.605% |
| 2026-02-13 | 9.9900 | 9.9900 | 9.9700 | 9.9700 | -0.200% | 6,968 | +2.708% |
| 2026-02-12 | 10.0000 | 10.0000 | 9.9900 | 9.9900 | -0.100% | 47,224 | +2.503% |
| 2026-02-11 | 10.0000 | 10.0000 | 9.9900 | 10.0000 | -0.200% | 172,145 | +2.400% |
| 2026-02-10 | 10.0000 | 10.0200 | 10.0000 | 10.0200 | +0.200% | 297 | +2.196% |
| 2026-02-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 100,314 | +2.400% |
| 2026-02-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.200% | 413 | +2.400% |
| 2026-02-05 | 10.0000 | 10.0200 | 10.0000 | 10.0200 | 0.000% | 5,974 | +2.196% |
| 2026-02-04 | 10.0000 | 10.0500 | 10.0000 | 10.0200 | -0.100% | 21,844 | +2.196% |
| 2026-02-03 | 9.9900 | 10.0300 | 9.9900 | 10.0300 | +0.501% | 132,097 | +2.094% |
| 2026-02-02 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 0.000% | 115 | +2.605% |
| 2026-01-30 | 10.0000 | 10.0000 | 9.9800 | 9.9800 | 0.000% | 420 | +2.605% |
| 2026-01-29 | 9.9800 | 9.9879 | 9.9800 | 9.9800 | +0.100% | 50,482 | +2.605% |
| 2026-01-28 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 128 | +2.708% |
| 2026-01-27 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -0.100% | 150 | +2.708% |
| 2026-01-26 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | 0.000% | 128 | +2.605% |
| 2026-01-23 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +0.100% | 179 | +2.605% |
| 2026-01-22 | 9.9900 | 9.9950 | 9.9700 | 9.9700 | 0.000% | 161,226 | +2.708% |
| 2026-01-21 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 172 | +2.708% |
| 2026-01-20 | 9.9900 | 9.9900 | 9.9500 | 9.9700 | -0.200% | 112,300 | +2.708% |
| 2026-01-15 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +0.201% | 146 | +2.503% |
| 2026-01-14 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | 0.000% | 10 | +2.708% |
| 2026-01-13 | 9.9500 | 9.9700 | 9.9500 | 9.9700 | -0.300% | 300 | +2.708% |
| 2026-01-12 | 9.9600 | 10.0000 | 9.9600 | 10.0000 | +0.402% | 46,857 | +2.400% |
| 2026-01-09 | 9.9500 | 9.9600 | 9.9500 | 9.9600 | +0.101% | 1,207 | +2.811% |
| 2026-01-08 | 9.9400 | 9.9500 | 9.9400 | 9.9500 | 0.000% | 152,800 | +2.915% |
| 2026-01-07 | 9.9450 | 9.9500 | 9.9400 | 9.9500 | 0.000% | 685,172 | +2.915% |
| 2026-01-06 | 9.9400 | 9.9500 | 9.9400 | 9.9500 | 0.000% | 642 | +2.915% |
| 2026-01-05 | 9.9100 | 9.9500 | 9.9100 | 9.9500 | +0.101% | 6,970 | +2.915% |
| 2026-01-02 | 9.9400 | 9.9400 | 9.9300 | 9.9400 | 0.000% | 1,457 | +3.018% |
| 2025-12-31 | 9.9400 | 9.9400 | 9.9250 | 9.9400 | 0.000% | 348,801 | +3.018% |
| 2025-12-30 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +0.202% | 2,377 | +3.018% |
| 2025-12-29 | 9.9100 | 9.9300 | 9.9000 | 9.9200 | -0.201% | 4,444 | +3.226% |
| 2025-12-26 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +0.303% | 144 | +3.018% |
| 2025-12-24 | 9.9300 | 9.9300 | 9.9100 | 9.9100 | -0.101% | 97,559 | +3.330% |
| 2025-12-23 | 9.9200 | 9.9300 | 9.9200 | 9.9200 | +0.050% | 48,706 | +3.226% |
| 2025-12-22 | 9.9200 | 9.9200 | 9.9100 | 9.9150 | -0.050% | 63,972 | +3.278% |
| 2025-12-19 | 9.9150 | 9.9500 | 9.9150 | 9.9200 | +0.050% | 163,702 | +3.226% |
| 2025-12-18 | 9.9100 | 9.9150 | 9.9050 | 9.9150 | +0.050% | 111,046 | +3.278% |
| 2025-12-17 | 9.9100 | 9.9100 | 9.9000 | 9.9100 | 0.000% | 555,134 | +3.330% |
| 2025-12-16 | 9.9000 | 9.9100 | 9.8950 | 9.9100 | +0.101% | 433,215 | +3.330% |
| 2025-12-15 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +0.101% | 5,791 | +3.434% |
| 2025-12-12 | 9.8900 | 9.9050 | 9.8900 | 9.8900 | -0.051% | 1,797,645 | +3.539% |
| 2025-12-11 | 9.9100 | 9.9100 | 9.8950 | 9.8950 | -0.151% | 1,317,679 | +3.487% |
| 2025-12-10 | 9.9100 | 9.9198 | 9.9000 | 9.9100 | +0.101% | 390,435 | +3.330% |
| 2025-12-09 | 9.9000 | 9.9200 | 9.8900 | 9.9000 | 0.000% | 1,288,864 | +3.434% |