Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CRAN
Crane Harbor Acquisition Corp. II Class A
stock NASDAQ

At Close
0.00USD0.000%(0.00)10,203
7.74Bid   11.62Ask   3.88Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-07-22
10.140010.140010.140010.1400-0.197%1,1710.000%
2026-07-08
10.170010.170010.160010.1600-0.098%223,073-0.197%
2026-07-06
10.170010.170010.170010.1700+0.494%11,227-0.295%
2026-06-25
10.120010.120010.120010.1200+0.198%127,021+0.198%
2026-06-23
10.100010.100010.100010.10000.000%225,000+0.396%
2026-06-17
10.100010.100010.100010.1000+0.298%1,124+0.396%
2026-06-12
10.070010.070010.070010.0700-0.297%1+0.695%
2026-06-10
10.100010.100010.070010.1000+0.298%22,089+0.396%
2026-06-02
10.070010.070010.070010.07000.000%529+0.695%
2026-06-01
10.070010.070010.070010.0700+0.499%222,400+0.695%
2026-05-27
10.020010.020010.020010.0200-0.497%3,357+1.198%
2026-05-22
10.130010.130010.020010.0700+0.499%25,566+0.695%
2026-05-15
10.020010.020010.020010.02000.000%51,317+1.198%
2026-05-14
10.010010.020010.010010.0200-0.100%242,442+1.198%
2026-05-13
10.030010.030010.030010.0300+0.300%3,152+1.097%
2026-05-12
10.000010.000010.000010.0000-0.200%14,777+1.400%
2026-05-11
10.020010.020010.020010.02000.000%5,431+1.198%
2026-05-08
10.020010.020010.020010.02000.000%481+1.198%
2026-05-07
10.010010.020010.010010.0200+0.200%117,704+1.198%
2026-05-06
10.000010.000010.000010.00000.000%149,799+1.400%
2026-05-01
10.000010.000010.000010.0000+0.100%6,218+1.400%
2026-04-27
9.99009.99009.99009.9900+0.201%1+1.502%
2026-04-20
9.97009.97009.97009.97000.000%30,155+1.705%
2026-04-16
9.97009.97009.97009.9700+0.302%3,976+1.705%
2026-04-15
9.94009.94009.94009.9400-0.101%441+2.012%
2026-04-13
9.95009.95009.95009.9500+0.101%4,566+1.910%
2026-04-09
9.94009.94009.94009.9400+0.101%1,605+2.012%
2026-04-08
9.94009.94009.93009.9300+0.202%163,534+2.115%
2026-04-02
9.91009.91009.91009.91000.000%57,129+2.321%
2026-03-30
9.91009.91009.91009.91000.000%10,859+2.321%
2026-03-26
9.91009.91009.91009.91000.000%9,033+2.321%
2026-03-24
9.91009.91009.91009.9100-0.101%248+2.321%
2026-03-20
9.92009.92009.92009.9200+0.101%50,958+2.218%
2026-03-19
9.91009.91009.91009.9100-0.101%27,805+2.321%
2026-03-17
9.91009.92009.91009.9200-0.101%137,324+2.218%
2026-03-12
9.93009.93009.93009.9300-0.101%23,710+2.115%
2026-03-04
9.94009.94009.94009.94000.000%27,305+2.012%
2026-03-03
9.94009.94009.94009.9400-0.101%127,296+2.012%
2026-02-27
9.95009.95009.95009.9500+0.101%1,099+1.910%
2026-02-26
9.94009.94009.94009.9400-0.301%13,638+2.012%
2026-02-24
9.98009.98009.97009.9700-0.200%65,571+1.705%
2026-02-10
9.99009.99009.99009.9900-0.100%2,759+1.502%
2026-02-09
10.000010.000010.000010.00000.000%1,447+1.400%
2026-02-06
10.000010.000010.000010.0000+0.100%2,505+1.400%
2026-02-05
10.000010.00009.98009.9900-0.100%30,043+1.502%
2026-02-04
10.000010.000010.000010.0000+0.301%19,590+1.400%
2026-02-02
9.97009.97009.97009.9700-0.100%1,252+1.705%
2026-01-27
9.98009.98509.98009.9800-0.200%488,130+1.603%
2026-01-26
10.000010.00009.995010.00000.000%15,301+1.400%
2026-01-23
10.000010.000010.000010.0000+0.301%221,804+1.400%
2026-01-22
9.97009.97009.97009.97000.000%527,094+1.705%
2026-01-21
9.96009.97009.96009.9700+0.302%327,796+1.705%
2026-01-20
9.95009.95009.94009.9400+474.566%1,351,899+2.012%
2004-10-25
1.67001.73001.66001.7300-2.260%6,627+486.127%
2004-10-22
1.67001.85001.67001.7700-1.117%6,159+472.881%
2004-10-21
1.76901.81001.71001.7900+1.130%2,159+466.480%
2004-10-20
1.82001.82001.72001.7700-2.210%3,399+472.881%
2004-10-19
1.81001.81001.81001.8100+0.556%100+460.221%
2004-10-18
1.80001.89001.80001.8000+2.857%4,997+463.333%
2004-10-15
1.75001.75001.75001.7500-0.625%1,700+479.429%
2004-10-14
1.67001.76101.67001.7610+3.588%5,112+475.809%
2004-10-13
1.67001.70001.66001.7000+2.410%20,450+496.471%
2004-10-12
1.67001.77001.66001.6600-2.353%14,515+510.843%
2004-10-11
1.69001.73001.67101.7000+2.410%3,799+496.471%
2004-10-08
1.67001.67001.66001.66000.000%2,418+510.843%
2004-10-07
1.67101.67101.66001.6600-0.599%1,798+510.843%
2004-10-06
1.69001.69001.66001.6700-1.765%7,723+507.186%
2004-10-05
1.69001.74001.69001.7000-0.585%9,495+496.471%
2004-10-04
1.72001.75001.70001.7100-0.524%9,862+492.982%
2004-10-01
1.71001.72001.70001.7190+0.526%15,434+489.878%
2004-09-30
1.75001.75001.70001.7100+0.588%6,567+492.982%
2004-09-29
1.72001.72001.70001.70000.000%6,157+496.471%
2004-09-28
1.68001.70001.66001.7000+1.796%800+496.471%
2004-09-27
1.70901.72001.66001.6700-2.907%51,066+507.186%
2004-09-24
1.65001.72001.65001.7200+4.242%24,277+489.535%
2004-09-23
1.59001.65001.59001.65000.000%1,075+514.545%
2004-09-22
1.62101.65001.53901.6500+1.227%1,675+514.545%
2004-09-21
1.53901.65101.53901.6300+1.875%3,200+522.086%
2004-09-17
1.51001.60101.51001.6000-1.235%3,485+533.750%
2004-09-16
1.62001.62001.62001.6200+3.846%100+525.926%
2004-09-15
1.57001.57001.56001.5600+2.632%782+550.000%
2004-09-14
1.51901.58001.51001.5200-1.299%1,200+567.105%
2004-09-10
1.51001.60001.51001.5400-0.709%1,600+558.442%
2004-09-09
1.50901.57001.50901.5510-0.577%400+553.772%
2004-09-08
1.52001.64001.52001.5600-4.294%2,200+550.000%
2004-09-07
1.63001.69001.53001.6300+5.161%2,090+522.086%
2004-09-03
1.60001.60001.51001.5500-5.488%3,600+554.194%
2004-09-02
1.54001.64001.54001.6400+6.494%6,992+518.293%
2004-09-01
1.48001.60001.48001.5400-0.645%1,800+558.442%
2004-08-31
1.48001.55001.47001.5500+2.649%2,699+554.194%
2004-08-25
1.42001.51001.42001.5100+2.027%950+571.523%
2004-08-24
1.42001.48001.42001.4800+5.714%2,197+585.135%
2004-08-23
1.48001.48001.40001.4000-5.405%6,473+624.286%
2004-08-19
1.48001.48001.47001.4800-8.075%300+585.135%
2004-08-18
1.50001.61001.50001.6100+6.623%2,299+529.814%
2004-08-17
1.50001.51001.50001.5100+0.667%1,998+571.523%
2004-08-16
1.52001.58001.47001.5000+2.041%8,715+576.000%
2004-08-11
1.45001.67001.45001.4700-5.161%5,599+589.796%
2004-08-10
1.52001.71001.48001.5500+6.897%3,400+554.194%
2004-08-09
1.45001.47001.45001.4500+2.764%400+599.310%
2004-08-06
1.53001.53201.41101.4110-8.968%949+618.639%
2004-08-04
1.44001.55001.44001.5500+3.333%2,399+554.194%
2004-08-03
1.42001.50001.36001.5000+3.448%10,492+576.000%
2004-08-02
1.50001.50001.45001.4500-3.974%998+599.310%
2004-07-30
1.55001.67001.25001.5100-7.362%18,590+571.523%
2004-07-29
1.72001.72001.58001.6300-1.807%2,575+522.086%
2004-07-28
1.59001.68001.59001.6600+9.211%4,000+510.843%
2004-07-27
1.56001.56001.52001.5200-3.797%1,270+567.105%
2004-07-26
1.57001.70001.57001.5800-4.762%3,700+541.772%
2004-07-23
1.61001.65901.60001.6590+3.688%2,600+511.212%
2004-07-22
1.72001.75001.60001.6000-11.111%6,199+533.750%
2004-07-21
1.84001.84001.80001.8000-2.174%2,500+463.333%
2004-07-20
1.69001.84001.69001.8400+14.286%21,018+451.087%
2004-07-19
1.60001.61001.60001.61000.000%1,900+529.814%
2004-07-16
1.64001.65001.61001.6100-5.294%1,898+529.814%
2004-07-15
1.75001.83001.70001.7000-4.494%3,376+496.471%
2004-07-14
1.80001.85001.74001.7800+4.706%1,600+469.663%
2004-07-12
1.63001.70001.63001.7000+2.410%404+496.471%
2004-07-09
1.63001.71001.63001.6600-2.924%700+510.843%
2004-07-08
1.75801.77001.36001.7100-2.286%7,494+492.982%
2004-07-01
1.76001.79001.75001.7500-8.854%2,398+479.429%
2004-06-28
1.89001.94001.76001.9200+3.784%11,898+428.125%
2004-06-25
1.83001.86001.60001.8500+2.778%14,987+448.108%
2004-06-23
1.62001.80001.61001.8000+12.500%12,700+463.333%
2004-06-22
1.60001.68001.55001.6000-1.840%4,559+533.750%
2004-06-21
1.56001.63001.55001.6300+5.161%14,030+522.086%
2004-06-18
1.66001.66001.55001.5500-6.627%4,060+554.194%
2004-06-17
1.60001.79001.60001.6600-4.598%4,201+510.843%
2004-06-16
1.77801.78201.73001.7400+1.754%2,196+482.759%
2004-06-14
1.70901.71001.70901.7100-2.286%2,098+492.982%
2004-06-10
1.75001.75001.75001.7500-2.235%900+479.429%
2004-06-08
1.63001.79001.63001.7900+0.618%8,093+466.480%
2004-06-07
1.75001.77901.61001.7790+4.035%15,512+469.983%
2004-06-04
1.71101.71101.71001.7100-2.286%1,600+492.982%
2004-06-03
1.75001.75001.75001.7500-4.891%3,320+479.429%
2004-06-02
1.84001.84001.84001.8400+5.747%699+451.087%
2004-05-27
1.74201.74201.74001.7400-0.571%300+482.759%
2004-05-26
1.80001.82001.70001.7500-0.568%21,711+479.429%
2004-05-25
1.80001.80001.76001.7600-0.057%1,350+476.136%
2004-05-24
1.76001.76101.76001.7610+0.057%800+475.809%
2004-05-21
1.75001.76001.75001.76000.000%698+476.136%
2004-05-20
1.76001.76101.76001.7600-2.222%800+476.136%
2004-05-18
1.80001.80001.80001.80000.000%1,700+463.333%
2004-05-14
1.75001.80001.75001.8000+2.857%1,725+463.333%
2004-05-13
1.71001.76001.71001.7500-2.180%1,398+479.429%
2004-05-12
1.79001.79001.78901.7890+2.816%844+466.797%
2004-05-11
1.78001.78001.74001.7400+0.578%900+482.759%
2004-05-10
1.73101.73101.73001.73000.000%998+486.127%
2004-05-07
1.73001.73001.73001.7300-3.352%2,450+486.127%
2004-05-05
1.71001.79901.68001.7900-2.186%5,094+466.480%
2004-05-04
1.75101.83001.74001.8300-2.660%2,599+454.098%
2004-05-03
1.79001.88001.79001.8800+3.867%414+439.362%
2004-04-30
1.81001.81001.81001.8100+2.376%300+460.221%
2004-04-29
1.76801.76801.76801.7680+1.609%1,000+473.529%
2004-04-28
1.91001.91001.74001.74000.000%4,300+482.759%
2004-04-27
1.74001.74001.74001.7400-1.136%501+482.759%
2004-04-26
1.74001.76001.74001.7600+1.675%2,718+476.136%
2004-04-23
1.73901.74001.73001.7310-0.517%4,594+485.789%
2004-04-22
1.74001.74001.70001.74000.000%5,855+482.759%
2004-04-21
1.74001.74001.74001.7400+4.192%489+482.759%
2004-04-20
1.67001.67001.67001.6700-31.837%999+507.186%
2004-01-16
2.46002.55002.45002.4500+2.083%8,721+313.878%
2004-01-15
2.45002.45002.26002.4000+0.840%1,100+322.500%
2004-01-14
2.53002.53002.25002.3800-8.462%2,903+326.050%
2004-01-13
2.63002.63002.50002.6000+2.767%600+290.000%
2004-01-12
2.53002.53002.52902.53000.000%1,600+300.791%
2004-01-09
2.53002.53002.53002.5300+0.797%500+300.791%
2004-01-08
2.59002.60002.51002.5100-6.691%3,706+303.984%
2004-01-07
2.64002.69002.64002.6900+9.305%2,200+276.952%
2004-01-06
2.64002.64002.45102.4610-6.780%758+312.028%
2004-01-05
2.64002.64002.64002.6400+6.495%500+284.091%
2004-01-02
2.47902.47902.47902.4790-0.840%200+309.036%
2003-12-31
2.75002.75002.50002.5000-9.091%3,100+305.600%
2003-12-30
2.76002.76002.42102.7500+1.103%4,680+268.727%
2003-12-29
2.68002.79002.59002.7200+13.333%3,370+272.794%
2003-12-26
2.39002.85002.21002.4000+11.111%48,238+322.500%
2003-12-24
2.36002.37002.11002.1600-10.000%5,800+369.444%
2003-12-23
2.45002.57002.40002.4000-0.415%1,200+322.500%
2003-12-19
2.48002.48002.34002.4100-6.226%700+320.747%
2003-12-18
2.56002.57002.56002.5700+4.049%5,400+294.553%
2003-12-17
2.52002.52002.47002.4700-1.984%600+310.526%
2003-12-15
2.52002.52002.52002.5200-2.326%1,000+302.381%
2003-12-01
2.58002.58002.55002.5800+9.787%1,225+293.023%
2003-11-28
2.35002.35002.35002.35000.000%10,900+331.489%
2003-11-26
2.35002.35002.35002.35000.000%600+331.489%
2003-11-25
2.35002.35002.35002.3500-2.083%400+331.489%
2003-11-24
2.40002.40002.40002.40000.000%800+322.500%
2003-11-20
2.47002.49002.40002.4000-2.834%5,500+322.500%
2003-11-19
2.52002.52002.47002.4700-3.891%1,400+310.526%
2003-11-18
2.57002.57002.57002.5700-0.388%100+294.553%
2003-11-17
2.61002.61002.57002.5800-3.008%700+293.023%
2003-11-13
2.66002.66002.66002.6600+1.527%100+281.203%
2003-11-12
2.78002.78002.61002.6200-3.676%8,300+287.023%
2003-11-11
3.06003.06002.54002.7200-9.333%15,320+272.794%
2003-11-10
3.07003.25003.00003.00000.000%7,583+238.000%
2003-11-07
3.12003.12002.58003.0000-4.762%11,000+238.000%
2003-11-06
3.22003.22003.15003.1500-3.077%1,000+221.905%
2003-11-05
3.18903.30003.18903.2500+2.848%500+212.000%
2003-11-04
3.21003.21003.16003.1600-4.819%200+220.886%
2003-11-03
3.15003.37003.15003.3200+3.750%850+205.422%
2003-10-31
3.20003.28003.20003.2000+1.587%800+216.875%
2003-10-30
3.40003.41003.00003.1500-11.517%10,800+221.905%
2003-10-29
3.42003.56003.41103.5600+4.675%2,400+184.831%
2003-10-28
3.46003.46003.40003.4010-1.420%1,500+198.148%
2003-10-27
3.48003.48003.45003.4500-0.029%200+193.913%
2003-10-24
3.48003.48003.45003.4510+0.029%1,300+193.828%
2003-10-23
3.49003.49003.45003.4500+0.877%2,100+193.913%
2003-10-21
3.36003.55003.35003.4200+2.395%3,900+196.491%
2003-10-20
3.42003.42003.34003.3400-1.475%200+203.593%
2003-10-16
3.45003.45003.39003.39000.000%400+199.115%
2003-10-15
3.40003.40003.39003.3900-0.294%1,100+199.115%
2003-10-14
3.49003.58003.25003.40000.000%2,297+198.235%
2003-10-13
3.58003.58003.31003.4000-0.585%2,300+198.235%
2003-10-10
3.61003.72703.42003.4200-2.258%1,600+196.491%
2003-10-09
3.08003.86003.08003.4990+11.079%10,100+189.797%
2003-10-08
3.44003.50003.09003.1500-3.374%3,950+221.905%
2003-10-07
2.81003.90002.81003.2600-14.660%4,800+211.043%
2003-10-06
3.72003.82002.90003.8200+2.965%2,847+165.445%
2003-10-03
3.44004.06003.33203.7100+3.343%28,700+173.315%
2003-10-02
2.78003.59002.64003.5900+33.012%10,019+182.451%
2003-10-01
2.70002.99002.53002.6990-9.732%2,903+275.695%
2003-09-30
3.09003.09002.99002.9900+9.124%200+239.130%
2003-09-29
3.14003.14002.65002.7400+0.366%4,400+270.073%
2003-09-26
2.53003.01002.53002.7300+6.226%3,000+271.429%
2003-09-25
3.03003.03002.57002.5700-14.047%5,100+294.553%
2003-09-24
3.02003.02002.63002.9900+5.654%6,000+239.130%
2003-09-23
3.03003.03002.65002.8300+10.850%5,200+258.304%
2003-09-22
2.86002.91002.55202.5530-2.184%2,600+297.180%
2003-09-18
2.95103.07002.61002.6100-6.115%4,400+288.506%
2003-09-17
2.94102.94102.77902.7800+1.054%900+264.748%
2003-09-16
2.98103.00102.75102.7510+6.216%4,700+268.593%
2003-09-15
3.00003.20002.59002.5900-0.385%600+291.506%
2003-09-12
2.98102.98102.58002.6000-7.143%4,600+290.000%
2003-09-11
2.55003.43002.30102.8000+5.660%13,800+262.143%
2003-09-10
2.65002.65002.65002.65000.000%500+282.642%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC