Dark

CRSA
Crescent Acquisition Corp Class A Common Stock
stock NASDAQ

Inactive

Jun 21, 2021

8.81USD-3.399%(-0.31)216,454

Pre-market

0.00USD-100.000%(-9.12)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-21	9.1000	9.1663	8.7200	8.8100	-3.399%	216,454	0.000%
2021-06-18	9.3700	9.5611	8.9800	9.1200	-3.082%	414,613	-3.399%
2021-06-17	9.8500	9.9000	9.3200	9.4100	-4.853%	346,534	-6.376%
2021-06-16	10.0100	10.3900	9.5400	9.8900	-1.297%	249,816	-10.920%
2021-06-15	10.0200	10.1400	9.9800	10.0200	0.000%	594,211	-12.076%
2021-06-14	10.1500	10.1500	9.9900	10.0200	-1.086%	624,375	-12.076%
2021-06-11	10.1500	10.1550	10.1100	10.1300	-0.099%	523,985	-13.031%
2021-06-10	10.1300	10.1500	10.1300	10.1400	+0.099%	1,772,401	-13.116%
2021-06-09	10.1400	10.1500	10.1200	10.1300	0.000%	2,945,597	-13.031%
2021-06-08	10.1250	10.1700	10.1200	10.1300	0.000%	724,145	-13.031%
2021-06-07	10.1200	10.1400	10.1200	10.1300	0.000%	221,948	-13.031%
2021-06-04	10.1200	10.1399	10.1200	10.1300	+0.099%	125,407	-13.031%
2021-06-03	10.1400	10.1500	10.1200	10.1200	-0.099%	2,272,059	-12.945%
2021-06-02	10.1300	10.1400	10.1200	10.1300	+0.099%	557,140	-13.031%
2021-06-01	10.1400	10.1400	10.1200	10.1200	0.000%	447,405	-12.945%
2021-05-28	10.1300	10.1300	10.1200	10.1200	0.000%	75,083	-12.945%
2021-05-27	10.1000	10.1216	10.1000	10.1200	+0.198%	194,694	-12.945%
2021-05-26	10.1050	10.1200	10.1000	10.1000	0.000%	112,834	-12.772%
2021-05-25	10.1000	10.1200	10.1000	10.1000	0.000%	168,632	-12.772%
2021-05-24	10.1000	10.1100	10.0800	10.1000	-0.099%	100,145	-12.772%
2021-05-21	10.1000	10.1100	10.0800	10.1100	+0.198%	2,064,317	-12.859%
2021-05-20	10.0800	10.1000	10.0800	10.0900	+0.099%	351,456	-12.686%
2021-05-19	10.0900	10.1000	10.0700	10.0800	-0.099%	156,296	-12.599%
2021-05-18	10.1000	10.1017	10.0700	10.0900	0.000%	506,061	-12.686%
2021-05-17	10.0700	10.0900	10.0600	10.0900	+0.099%	259,895	-12.686%
2021-05-14	10.0850	10.0850	10.0500	10.0800	0.000%	827,836	-12.599%
2021-05-13	10.0848	10.0900	10.0700	10.0800	-0.099%	242,428	-12.599%
2021-05-12	10.0800	10.1000	10.0800	10.0900	0.000%	36,576	-12.686%
2021-05-11	10.0700	10.1000	10.0700	10.0900	-0.099%	120,445	-12.686%
2021-05-10	10.0900	10.1100	10.0700	10.1000	0.000%	194,522	-12.772%
2021-05-07	10.0700	10.1100	10.0600	10.1000	+0.198%	297,668	-12.772%
2021-05-06	10.0900	10.1000	10.0600	10.0800	0.000%	170,163	-12.599%
2021-05-05	10.0700	10.1000	10.0600	10.0800	0.000%	55,376	-12.599%
2021-05-04	10.0900	10.1000	10.0600	10.0800	-0.099%	300,667	-12.599%
2021-05-03	10.0800	10.1100	10.0800	10.0900	+0.099%	69,466	-12.686%
2021-04-30	10.0800	10.1399	10.0800	10.0800	-0.198%	31,890	-12.599%
2021-04-29	10.0800	10.1400	10.0800	10.1000	+0.099%	247,001	-12.772%
2021-04-28	10.1000	10.1000	10.0700	10.0900	0.000%	39,519	-12.686%
2021-04-27	10.0708	10.0900	10.0700	10.0900	+0.099%	15,750	-12.686%
2021-04-26	10.0900	10.0971	10.0600	10.0800	0.000%	41,999	-12.599%
2021-04-23	10.0600	10.0900	10.0600	10.0800	+0.099%	23,875	-12.599%
2021-04-22	10.1200	10.1200	10.0500	10.0700	-0.198%	44,914	-12.512%
2021-04-21	10.1000	10.1000	10.0400	10.0900	+0.298%	102,636	-12.686%
2021-04-20	10.0500	10.0800	10.0400	10.0600	-0.099%	516,364	-12.425%
2021-04-19	10.0700	10.0700	10.0450	10.0700	-0.099%	575,755	-12.512%
2021-04-16	10.0800	10.0900	10.0700	10.0800	-0.099%	56,841	-12.599%
2021-04-15	10.0900	10.1000	10.0700	10.0900	0.000%	125,690	-12.686%
2021-04-14	10.1100	10.1100	10.0800	10.0900	+0.099%	18,180	-12.686%
2021-04-13	10.0800	10.0900	10.0600	10.0800	-0.198%	288,118	-12.599%
2021-04-12	10.0800	10.1300	10.0800	10.1000	0.000%	88,112	-12.772%
2021-04-09	10.1200	10.1500	10.0800	10.1000	-0.198%	170,128	-12.772%
2021-04-08	10.0998	10.1500	10.0700	10.1200	+0.497%	81,526	-12.945%
2021-04-07	10.0700	10.1000	10.0700	10.0700	-0.198%	74,226	-12.512%
2021-04-06	10.0600	10.1000	10.0600	10.0900	+0.298%	61,475	-12.686%
2021-04-05	10.0900	10.0900	10.0400	10.0600	0.000%	248,969	-12.425%
2021-04-01	10.0800	10.2100	10.0600	10.0600	0.000%	179,149	-12.425%
2021-03-31	10.1000	10.1800	10.0500	10.0600	-0.099%	1,417,433	-12.425%
2021-03-30	10.0500	10.0800	10.0500	10.0700	+0.199%	402,356	-12.512%
2021-03-29	10.0800	10.0800	10.0500	10.0500	-0.099%	780,243	-12.338%
2021-03-26	10.0400	10.0900	10.0400	10.0600	+0.199%	274,149	-12.425%
2021-03-25	10.0200	10.0400	10.0000	10.0400	+0.100%	759,890	-12.251%
2021-03-24	10.0300	10.0570	9.9900	10.0300	-0.100%	2,464,390	-12.164%
2021-03-23	10.0600	10.0899	10.0200	10.0400	-0.100%	1,712,474	-12.251%
2021-03-22	10.0900	10.0900	10.0500	10.0500	-0.099%	88,044	-12.338%
2021-03-19	10.1000	10.1071	10.0500	10.0600	-0.691%	297,255	-12.425%
2021-03-18	10.1200	10.1600	10.0800	10.1300	-0.197%	89,780	-13.031%
2021-03-17	10.0700	10.1500	10.0500	10.1500	+0.995%	195,605	-13.202%
2021-03-16	10.0750	10.0900	10.0500	10.0500	0.000%	99,800	-12.338%
2021-03-15	10.1100	10.1100	10.0350	10.0500	-0.593%	510,428	-12.338%
2021-03-12	10.1300	10.1400	10.1001	10.1100	-0.394%	36,166	-12.859%
2021-03-11	10.1000	10.1800	10.1000	10.1500	+0.495%	95,865	-13.202%
2021-03-10	10.1200	10.1450	10.0900	10.1000	0.000%	227,340	-12.772%
2021-03-09	10.1200	10.1950	10.0900	10.1000	-0.198%	306,611	-12.772%
2021-03-08	10.0900	10.2000	10.0595	10.1200	+0.297%	295,453	-12.945%
2021-03-05	10.1000	10.1200	10.0050	10.0900	-0.099%	234,360	-12.686%
2021-03-04	10.0500	10.1400	9.8610	10.1000	0.000%	405,725	-12.772%
2021-03-03	10.1400	10.1450	10.0600	10.1000	-0.394%	114,632	-12.772%
2021-03-02	10.1800	10.1900	10.1400	10.1400	-0.491%	132,022	-13.116%
2021-03-01	10.2000	10.2500	10.1800	10.1900	-0.098%	165,895	-13.543%
2021-02-26	10.1500	10.2400	10.1200	10.2000	-0.098%	360,036	-13.627%
2021-02-25	10.2000	10.2300	10.1600	10.2100	0.000%	326,192	-13.712%
2021-02-24	10.2000	10.2200	10.1800	10.2100	+0.098%	97,745	-13.712%
2021-02-23	10.2000	10.2500	10.1690	10.2000	-0.293%	643,557	-13.627%
2021-02-22	10.2500	10.2500	10.2000	10.2300	-0.292%	223,065	-13.881%
2021-02-19	10.2400	10.3000	10.2000	10.2600	+0.195%	645,245	-14.133%
2021-02-18	10.2000	10.2600	10.1400	10.2400	0.000%	1,666,499	-13.965%
2021-02-17	10.2400	10.3000	10.2000	10.2400	+0.196%	247,349	-13.965%
2021-02-16	10.1800	10.2500	10.1800	10.2200	+0.591%	168,243	-13.796%
2021-02-12	10.1600	10.1900	10.1300	10.1600	-0.196%	1,424,738	-13.287%
2021-02-11	10.1500	10.1800	10.1400	10.1800	+0.394%	531,646	-13.458%
2021-02-10	10.2000	10.2400	10.1300	10.1400	-0.295%	798,332	-13.116%
2021-02-09	10.3200	10.3500	10.1400	10.1700	-1.166%	711,132	-13.373%
2021-02-08	10.4100	10.4100	10.2700	10.2900	-0.580%	585,435	-14.383%
2021-02-05	10.4200	10.4500	10.3400	10.3500	-0.481%	559,887	-14.879%
2021-02-04	10.3500	10.5100	10.3200	10.4000	+0.483%	1,391,311	-15.288%
2021-02-03	10.4000	10.4000	10.2100	10.3500	-0.193%	487,751	-14.879%
2021-02-02	10.4300	10.5100	10.3500	10.3700	-0.096%	805,655	-15.043%
2021-02-01	10.4000	10.5399	10.3800	10.3800	-0.192%	790,792	-15.125%
2021-01-29	10.3800	10.5500	10.3000	10.4000	0.000%	569,387	-15.288%
2021-01-28	10.3700	10.4800	10.2500	10.4000	+0.193%	202,719	-15.288%
2021-01-27	10.4500	10.4900	10.1200	10.3800	-2.075%	1,654,570	-15.125%
2021-01-26	10.7000	10.7000	10.3700	10.6000	-0.935%	850,335	-16.887%
2021-01-25	10.6400	10.7400	10.4600	10.7000	0.000%	837,007	-17.664%
2021-01-22	10.6600	10.7800	10.5600	10.7000	-0.187%	618,372	-17.664%
2021-01-21	10.5800	10.9000	10.4500	10.7200	+0.375%	1,003,039	-17.817%
2021-01-20	10.7300	10.7300	10.5000	10.6800	-0.836%	1,128,875	-17.509%
2021-01-19	10.8500	11.0000	10.6100	10.7700	-0.185%	1,556,968	-18.199%
2021-01-15	11.1400	11.4300	10.7300	10.7900	-4.766%	3,469,094	-18.350%
2021-01-14	10.8300	11.3800	10.8300	11.3300	+8.942%	15,836,161	-22.242%
2021-01-13	10.5200	10.5800	10.3900	10.4000	-0.192%	173,227	-15.288%
2021-01-12	10.4200	10.5500	10.4176	10.4200	0.000%	35,406	-15.451%
2021-01-11	10.5500	10.5500	10.4000	10.4200	-1.232%	40,620	-15.451%
2021-01-08	10.4100	10.7900	10.3900	10.5500	+0.957%	277,198	-16.493%
2021-01-07	10.4500	10.5000	10.4171	10.4500	+0.288%	49,357	-15.694%
2021-01-06	10.3600	10.5200	10.3600	10.4200	-0.762%	44,766	-15.451%
2021-01-05	10.6800	10.6800	10.4885	10.5000	-0.474%	151,221	-16.095%
2021-01-04	10.3800	10.6270	10.3700	10.5500	+0.957%	430,951	-16.493%
2020-12-31	10.4800	10.6400	10.4500	10.4500	-0.286%	97,597	-15.694%
2020-12-30	10.5101	10.5900	10.4500	10.4800	+0.479%	86,380	-15.935%
2020-12-29	10.4600	10.5700	10.3900	10.4300	-0.667%	73,858	-15.532%
2020-12-28	10.5000	10.6100	10.3700	10.5000	0.000%	296,822	-16.095%
2020-12-24	10.5827	10.6000	10.4500	10.5000	-1.037%	106,173	-16.095%
2020-12-23	10.6000	10.6700	10.4200	10.6100	+0.473%	189,611	-16.965%
2020-12-22	10.5000	10.6100	10.3900	10.5600	+1.441%	305,601	-16.572%
2020-12-21	10.3999	10.4900	10.3217	10.4100	+0.096%	60,457	-15.370%
2020-12-18	10.3100	10.4500	10.2600	10.4000	+0.873%	142,990	-15.288%
2020-12-17	10.2801	10.3600	10.2800	10.3100	+0.097%	37,552	-14.549%
2020-12-16	10.3499	10.3656	10.2700	10.3000	+0.684%	8,220	-14.466%
2020-12-15	10.2800	10.4350	10.2300	10.2300	-1.445%	14,210	-13.881%
2020-12-14	10.2800	10.4300	10.2800	10.3800	0.000%	12,598	-15.125%
2020-12-11	10.3101	10.4400	10.3100	10.3800	+0.290%	256,321	-15.125%
2020-12-10	10.2600	10.3500	10.2600	10.3500	+0.681%	238,147	-14.879%
2020-12-09	10.2700	10.3000	10.2500	10.2800	+0.097%	28,249	-14.300%
2020-12-08	10.3800	10.3800	10.2200	10.2700	+0.195%	132,841	-14.216%
2020-12-07	10.2600	10.2980	10.2300	10.2500	0.000%	78,460	-14.049%
2020-12-04	10.2500	10.3000	10.2100	10.2500	0.000%	55,251	-14.049%
2020-12-03	10.2600	10.2925	10.2500	10.2500	-0.097%	66,470	-14.049%
2020-12-02	10.2100	10.3500	10.2100	10.2600	+0.098%	328,678	-14.133%
2020-12-01	10.2000	10.2900	10.2000	10.2500	+0.294%	27,339	-14.049%
2020-11-30	10.2378	10.2400	10.2000	10.2200	+0.294%	18,674	-13.796%
2020-11-27	10.2200	10.2800	10.1900	10.1900	+0.394%	73,277	-13.543%
2020-11-25	10.1500	10.1600	10.1500	10.1500	0.000%	9,974	-13.202%
2020-11-24	10.1300	10.1700	10.1200	10.1500	+0.495%	52,782	-13.202%
2020-11-23	10.1000	10.1300	10.1000	10.1000	-0.099%	23,758	-12.772%
2020-11-20	10.1300	10.1300	10.1100	10.1100	0.000%	726	-12.859%
2020-11-19	10.0800	10.1100	10.0600	10.1100	+0.198%	254,574	-12.859%
2020-11-18	10.0600	10.0900	10.0600	10.0900	+0.298%	3,117	-12.686%
2020-11-17	10.0800	10.0800	10.0600	10.0600	-0.198%	1,713	-12.425%
2020-11-16	10.0600	10.0800	10.0300	10.0800	+0.398%	4,278	-12.599%
2020-11-13	10.0400	10.1000	10.0400	10.0400	-0.100%	10,208	-12.251%
2020-11-12	10.0500	10.0500	10.0500	10.0500	-0.495%	689	-12.338%
2020-11-11	10.0300	10.1000	10.0300	10.1000	+0.398%	3,744	-12.772%
2020-11-10	10.0600	10.0800	10.0600	10.0600	+0.299%	575	-12.425%
2020-11-09	10.0300	10.0400	10.0000	10.0300	-0.199%	57,920	-12.164%
2020-11-06	10.0700	10.0700	10.0500	10.0500	-0.495%	684	-12.338%
2020-11-05	10.1100	10.1100	10.0700	10.1000	+0.298%	41,647	-12.772%
2020-11-04	10.0200	10.0700	10.0200	10.0700	+0.399%	122,259	-12.512%
2020-11-03	10.0200	10.0700	10.0200	10.0300	+0.100%	27,202	-12.164%
2020-11-02	10.0200	10.1100	10.0200	10.0200	0.000%	34,572	-12.076%
2020-10-30	10.0000	10.0500	10.0000	10.0200	+0.100%	43,147	-12.076%
2020-10-29	9.9100	10.0400	9.9100	10.0100	+0.100%	545,818	-11.988%
2020-10-28	10.0300	10.0400	10.0000	10.0000	-0.200%	131,730	-11.900%
2020-10-27	10.1500	10.1500	10.0200	10.0200	-0.199%	5,937	-12.076%
2020-10-26	10.0500	10.0800	10.0400	10.0400	-0.594%	226,185	-12.251%
2020-10-23	10.0500	10.1100	10.0500	10.1000	+0.498%	233,623	-12.772%
2020-10-22	10.0100	10.0500	10.0100	10.0500	0.000%	359,897	-12.338%
2020-10-21	10.0800	10.0800	10.0500	10.0500	0.000%	9,067	-12.338%
2020-10-20	10.0700	10.1400	10.0500	10.0500	-0.199%	16,172	-12.338%
2020-10-19	10.0400	10.0900	10.0400	10.0700	+0.099%	5,086	-12.512%
2020-10-16	10.0300	10.0900	10.0300	10.0600	+0.100%	5,280	-12.425%
2020-10-15	10.0600	10.0600	10.0400	10.0500	-0.199%	3,393	-12.338%
2020-10-14	10.0300	10.0700	10.0300	10.0700	+0.199%	8,669	-12.512%
2020-10-13	10.0500	10.0900	10.0300	10.0500	-0.298%	140,128	-12.338%
2020-10-12	10.0100	10.1300	10.0100	10.0800	+0.299%	41,938	-12.599%
2020-10-09	10.0100	10.1000	10.0100	10.0500	+0.299%	94,170	-12.338%
2020-10-08	9.9700	10.0500	9.4400	10.0200	-0.100%	40,417	-12.076%
2020-10-07	9.9900	10.1000	9.9900	10.0300	-0.100%	172,495	-12.164%
2020-10-06	10.0800	10.1500	10.0400	10.0400	-0.397%	214,560	-12.251%
2020-10-05	10.0700	10.1000	10.0500	10.0800	+0.099%	54,742	-12.599%
2020-10-02	10.0400	10.0800	10.0400	10.0700	+0.299%	141,176	-12.512%
2020-10-01	10.0900	10.0900	10.0400	10.0400	0.000%	193,758	-12.251%
2020-09-30	10.0700	10.0800	10.0400	10.0400	-0.496%	157,400	-12.251%
2020-09-29	10.0400	10.1000	10.0400	10.0900	+0.199%	605,783	-12.686%
2020-09-28	10.0900	10.1000	10.0500	10.0700	+0.099%	178,837	-12.512%
2020-09-25	10.0800	10.1000	10.0000	10.0600	-0.099%	99,758	-12.425%
2020-09-24	10.0900	10.0900	10.0400	10.0700	+0.299%	16,808	-12.512%
2020-09-23	10.1000	10.1000	10.0000	10.0400	0.000%	629,838	-12.251%
2020-09-22	10.1100	10.1100	10.0100	10.0400	-0.199%	488,559	-12.251%
2020-09-21	10.0600	10.0800	10.0600	10.0600	0.000%	90,228	-12.425%
2020-09-18	10.1000	10.1000	10.0600	10.0600	-0.297%	21,475	-12.425%
2020-09-17	10.1000	10.1000	10.0600	10.0900	-0.099%	18,180	-12.686%
2020-09-16	10.0600	10.1300	10.0600	10.1000	+0.198%	44,304	-12.772%
2020-09-15	10.1000	10.1000	10.0600	10.0800	-0.198%	133,275	-12.599%
2020-09-14	10.1400	10.1400	10.0600	10.1000	0.000%	50,495	-12.772%
2020-09-11	10.1500	10.1500	10.0700	10.1000	-0.198%	618,139	-12.772%
2020-09-10	10.1300	10.1500	10.0700	10.1200	0.000%	721,397	-12.945%
2020-09-09	10.1500	10.1500	10.1200	10.1200	-0.197%	42,000	-12.945%
2020-09-08	10.1500	10.1500	10.1200	10.1400	+0.099%	103,161	-13.116%
2020-09-04	10.1500	10.1500	10.1100	10.1300	+0.297%	82,632	-13.031%
2020-09-03	10.1500	10.1500	10.1000	10.1000	0.000%	47,309	-12.772%
2020-09-02	10.1000	10.1200	10.0900	10.1000	0.000%	37,605	-12.772%
2020-09-01	10.1000	10.1200	10.0600	10.1000	0.000%	405,241	-12.772%
2020-08-31	10.1300	10.1300	10.0600	10.1000	+0.398%	135,928	-12.772%
2020-08-28	10.0600	10.0800	10.0600	10.0600	0.000%	17,486	-12.425%
2020-08-27	10.0500	10.1100	10.0500	10.0600	+0.100%	18,226	-12.425%
2020-08-26	10.0500	10.0500	10.0500	10.0500	0.000%	2,282	-12.338%
2020-08-25	10.0500	10.0800	10.0200	10.0500	-0.099%	64,715	-12.338%
2020-08-24	10.0600	10.0800	10.0500	10.0600	+0.100%	7,553	-12.425%
2020-08-21	10.0700	10.0800	10.0500	10.0500	-0.099%	26,108	-12.338%
2020-08-20	10.0500	10.0900	10.0400	10.0600	+0.100%	557,224	-12.425%
2020-08-19	10.1000	10.1000	10.0500	10.0500	0.000%	402,117	-12.338%
2020-08-18	10.0300	10.0700	10.0300	10.0500	+0.100%	187,212	-12.338%
2020-08-17	10.1300	10.1300	10.0400	10.0400	-0.100%	1,013,874	-12.251%
2020-08-14	10.0500	10.1500	10.0500	10.0500	-0.099%	683,936	-12.338%
2020-08-13	10.1000	10.1000	10.0600	10.0600	0.000%	3,725	-12.425%
2020-08-12	10.0800	10.1400	10.0600	10.0600	-0.198%	50,429	-12.425%
2020-08-11	10.0800	10.1000	10.0700	10.0800	-0.297%	63,546	-12.599%
2020-08-10	10.1000	10.1100	10.0400	10.1100	+0.298%	96,881	-12.859%
2020-08-07	10.0400	10.1500	10.0400	10.0800	-0.198%	21,467	-12.599%
2020-08-06	10.1400	10.1400	10.0700	10.1000	-0.099%	230,275	-12.772%
2020-08-05	10.1800	10.1800	10.1000	10.1100	-0.296%	6,517	-12.859%
2020-08-04	10.1600	10.2000	10.1200	10.1400	-0.197%	385,374	-13.116%
2020-08-03	10.1500	10.2200	10.1200	10.1600	+0.099%	158,757	-13.287%
2020-07-31	10.1200	10.1900	10.1200	10.1500	-0.490%	46,928	-13.202%
2020-07-30	10.2500	10.2500	10.1200	10.2000	-0.293%	1,399,542	-13.627%
2020-07-29	10.2000	10.3200	10.2000	10.2300	0.000%	40,112	-13.881%
2020-07-28	10.2900	10.3100	10.1800	10.2300	+0.196%	996,410	-13.881%
2020-07-27	10.2900	10.2900	10.2100	10.2100	-0.777%	53,311	-13.712%
2020-07-24	10.2900	10.2900	10.2200	10.2900	+0.587%	111,471	-14.383%
2020-07-23	10.3100	10.3100	10.2300	10.2300	-0.195%	404,935	-13.881%
2020-07-22	10.3100	10.3400	10.2500	10.2500	-0.582%	213,596	-14.049%
2020-07-21	10.3100	10.3100	10.2500	10.3100	+0.782%	28,855	-14.549%
2020-07-20	10.3000	10.3700	10.2300	10.2300	-0.486%	29,216	-13.881%
2020-07-17	10.3800	10.3800	10.2300	10.2800	-0.194%	44,047	-14.300%
2020-07-16	10.2600	10.3700	10.2400	10.3000	+0.195%	163,418	-14.466%
2020-07-15	10.2500	10.3800	10.2300	10.2800	+0.489%	49,852	-14.300%
2020-07-14	10.2200	10.2600	10.2200	10.2300	-0.195%	159,629	-13.881%
2020-07-13	10.2400	10.2900	10.2200	10.2500	+0.196%	212,712	-14.049%
2020-07-10	10.2500	10.3000	10.2200	10.2300	+0.098%	95,836	-13.881%
2020-07-09	10.2200	10.3100	10.2200	10.2200	-0.390%	154,557	-13.796%
2020-07-08	10.3000	10.3100	10.2500	10.2600	-0.485%	199,444	-14.133%
2020-07-07	10.3000	10.3500	10.2600	10.3100	-0.194%	441,952	-14.549%
2020-07-06	10.4000	10.4000	10.2800	10.3300	-0.577%	165,153	-14.714%
2020-07-02	10.3300	10.5300	10.2600	10.3900	+0.776%	307,161	-15.207%
2020-07-01	10.5000	10.5900	10.3100	10.3100	-1.434%	228,579	-14.549%
2020-06-30	10.5300	10.6000	10.4200	10.4600	+0.384%	158,350	-15.774%
2020-06-29	10.6000	10.6500	10.4200	10.4200	-1.326%	360,418	-15.451%
2020-06-26	10.6300	10.6300	10.4200	10.5600	-0.095%	523,718	-16.572%
2020-06-25	10.6700	10.7000	10.3700	10.5700	+0.285%	544,533	-16.651%
2020-06-24	11.8500	12.0000	10.5000	10.5400	-7.300%	2,991,339	-16.414%
2020-06-23	11.6500	11.9900	11.0500	11.3700	-4.933%	572,599	-22.515%
2020-06-22	10.2200	13.1100	10.1500	11.9600	+17.717%	2,358,143	-26.338%
2020-06-19	10.1500	10.2100	10.1500	10.1600	+0.594%	78,849	-13.287%
2020-06-18	10.1200	10.1500	10.1000	10.1000	+0.298%	51,706	-12.772%
2020-06-17	10.0800	10.1000	10.0700	10.0700	-0.297%	10,527	-12.512%
2020-06-16	10.0500	10.1000	10.0400	10.1000	+0.198%	65,240	-12.772%
2020-06-15	10.0900	10.0900	10.0700	10.0800	+0.699%	1,229	-12.599%
2020-06-12	10.0300	10.0300	10.0000	10.0100	-0.398%	1,320	-11.988%
2020-06-11	10.0500	10.0500	10.0500	10.0500	+0.601%	637	-12.338%
2020-06-10	10.0500	10.0800	9.9900	9.9900	-0.100%	9,841	-11.812%
2020-06-09	10.0000	10.0000	10.0000	10.0000	+0.200%	2,164	-11.900%
2020-06-08	9.9700	9.9800	9.9700	9.9800	-0.100%	591	-11.723%
2020-06-05	9.9900	9.9900	9.9900	9.9900	-0.100%	1,000	-11.812%
2020-06-04	10.0000	10.0000	9.9700	10.0000	0.000%	48,084	-11.900%
2020-06-03	9.9900	10.0000	9.9700	10.0000	+0.301%	46,969	-11.900%
2020-06-02	9.9700	9.9700	9.9700	9.9700	+0.302%	721	-11.635%
2020-05-29	9.9400	9.9400	9.9400	9.9400	0.000%	303	-11.368%
2020-05-28	9.9400	9.9400	9.9400	9.9400	-0.201%	257	-11.368%
2020-05-27	9.9500	9.9800	9.9300	9.9600	+0.201%	166,754	-11.546%
2020-05-26	9.9400	9.9400	9.9300	9.9400	0.000%	14,208	-11.368%
2020-05-21	9.9400	9.9400	9.9400	9.9400	+0.101%	811	-11.368%
2020-05-19	9.9500	9.9500	9.9200	9.9300	-0.201%	21,423	-11.279%
2020-05-18	9.9500	9.9500	9.9500	9.9500	0.000%	117	-11.457%
2020-05-15	10.4200	10.4200	9.9000	9.9500	+0.101%	33,360	-11.457%
2020-05-14	9.9200	9.9400	9.9200	9.9400	+0.202%	101,961	-11.368%
2020-05-13	9.9100	9.9400	9.9100	9.9200	-0.201%	102,348	-11.190%
2020-05-12	9.9400	9.9400	9.9400	9.9400	+0.202%	101	-11.368%
2020-05-11	9.9400	9.9500	9.9200	9.9200	+0.101%	46,716	-11.190%
2020-05-08	9.9100	9.9100	9.9100	9.9100	-0.402%	1,241	-11.100%
2020-05-07	9.9500	9.9900	9.9200	9.9500	0.000%	667,675	-11.457%
2020-05-06	9.9500	9.9500	9.9500	9.9500	0.000%	10,169	-11.457%
2020-05-05	9.9500	9.9700	9.8900	9.9500	+0.101%	61,571	-11.457%
2020-05-04	9.9500	9.9500	9.9400	9.9400	-0.101%	730,023	-11.368%
2020-04-29	9.9500	9.9500	9.9500	9.9500	0.000%	1,150	-11.457%
2020-04-28	9.9600	9.9600	9.9500	9.9500	-0.100%	1,603	-11.457%
2020-04-27	9.9700	9.9800	9.9600	9.9600	0.000%	76,103	-11.546%
2020-04-24	9.9700	9.9700	9.9600	9.9600	+0.101%	67,748	-11.546%
2020-04-23	9.9500	9.9500	9.9400	9.9500	+0.302%	157,709	-11.457%
2020-04-22	9.9300	9.9300	9.9200	9.9200	-0.502%	22,909	-11.190%
2020-04-21	9.9700	9.9700	9.9700	9.9700	+0.100%	1,004	-11.635%
2020-04-20	9.9600	9.9600	9.9600	9.9600	-0.100%	2,433	-11.546%
2020-04-17	9.9000	9.9700	9.9000	9.9700	+0.302%	26,665	-11.635%
2020-04-14	9.9400	9.9500	9.9200	9.9400	+0.607%	21,274	-11.368%
2020-04-13	9.9000	9.9000	9.8800	9.8800	-1.200%	1,033	-10.830%
2020-04-09	10.0300	10.0300	9.9400	10.0000	+1.010%	1,855	-11.900%
2020-04-08	9.9000	9.9000	9.9000	9.9000	+0.815%	400	-11.010%
2020-04-06	9.8500	9.8500	9.8200	9.8200	-1.108%	28,416	-10.285%
2020-04-03	9.9400	9.9400	9.9000	9.9300	+0.303%	21,278	-11.279%
2020-04-02	9.8600	9.9000	9.8600	9.9000	+0.712%	3,580	-11.010%
2020-04-01	9.8600	9.8600	9.8300	9.8300	-0.203%	102,694	-10.376%
2020-03-31	9.8900	9.8900	9.8500	9.8500	-0.101%	11,039	-10.558%
2020-03-30	9.8500	9.8600	9.8500	9.8600	-0.404%	517	-10.649%
2020-03-26	9.8100	9.9000	9.8000	9.9000	+0.917%	101,000	-11.010%
2020-03-25	9.6700	9.9700	9.6700	9.8100	+1.448%	404,837	-10.194%
2020-03-24	9.6300	9.7000	9.6300	9.6700	+0.729%	12,084	-8.893%
2020-03-20	9.6000	9.6000	9.6000	9.6000	+0.946%	155,000	-8.229%
2020-03-19	9.5100	9.5100	9.5100	9.5100	-0.834%	166	-7.361%
2020-03-18	9.5800	9.6000	9.1000	9.5900	-1.032%	762,990	-8.133%
2020-03-17	9.5500	9.7000	9.5500	9.6900	+1.466%	1,601,638	-9.082%
2020-03-16	9.7000	9.8500	9.5000	9.5500	-3.046%	792,163	-7.749%
2020-03-13	9.9000	9.9300	9.8500	9.8500	-0.505%	1,001,178	-10.558%
2020-03-12	9.9000	9.9200	9.7000	9.9000	-0.702%	261,083	-11.010%
2020-03-11	10.0500	10.0500	9.9500	9.9700	-0.499%	510,885	-11.635%
2020-03-10	10.0200	10.0600	10.0200	10.0200	+0.100%	350,633	-12.076%
2020-03-09	10.0000	10.0100	10.0000	10.0100	-0.398%	2,898	-11.988%
2020-03-04	10.0500	10.0500	10.0500	10.0500	0.000%	704	-12.338%
2020-03-03	10.0600	10.0800	10.0500	10.0500	0.000%	922	-12.338%
2020-03-02	10.0700	10.0800	10.0500	10.0500	-0.692%	108,909	-12.338%
2020-02-28	10.1200	10.1500	10.0700	10.1200	+0.397%	105,294	-12.945%
2020-02-27	10.1700	10.1700	10.0800	10.0800	-0.885%	11,200	-12.599%
2020-02-25	10.1700	10.1700	10.1700	10.1700	+0.098%	4,181	-13.373%
2020-02-24	10.1600	10.1700	10.1600	10.1600	+0.099%	615	-13.287%
2020-02-21	10.1500	10.1500	10.1500	10.1500	0.000%	9,210	-13.202%
2020-02-20	10.1500	10.1500	10.1500	10.1500	0.000%	1,376	-13.202%
2020-02-19	10.1500	10.1500	10.1500	10.1500	+0.197%	1,663	-13.202%
2020-02-18	10.1400	10.1400	10.1200	10.1300	+0.099%	18,301	-13.031%
2020-02-13	10.1300	10.1300	10.1200	10.1200	-0.296%	84,801	-12.945%
2020-02-12	10.1500	10.1500	10.1500	10.1500	+0.197%	3,699	-13.202%
2020-02-11	10.1300	10.1400	10.1300	10.1300	+0.099%	5,565	-13.031%
2020-02-05	10.1200	10.1200	10.1200	10.1200	+0.198%	51,239	-12.945%
2020-02-04	10.1200	10.1200	10.1000	10.1000	-0.394%	1,100	-12.772%
2020-02-03	10.1400	10.1400	10.1400	10.1400	+0.198%	2,604	-13.116%
2020-01-31	10.1200	10.1200	10.1200	10.1200	0.000%	105,400	-12.945%
2020-01-30	10.1200	10.1200	10.1200	10.1200	+0.497%	8,004	-12.945%
2020-01-29	10.0700	10.0700	10.0700	10.0700	-0.099%	600	-12.512%
2020-01-24	10.0800	10.0800	10.0800	10.0800	0.000%	3,449	-12.599%
2020-01-23	10.0800	10.0800	10.0800	10.0800	0.000%	95,840	-12.599%
2020-01-22	10.0800	10.0800	10.0800	10.0800	+0.099%	100,089	-12.599%
2020-01-21	10.0800	10.0800	10.0700	10.0700	0.000%	1,800	-12.512%
2020-01-17	10.0500	10.0700	10.0500	10.0700	+0.299%	13,450	-12.512%
2020-01-16	10.0400	10.0400	10.0400	10.0400	+0.100%	29,192	-12.251%
2020-01-15	10.0500	10.0700	10.0300	10.0300	0.000%	145,297	-12.164%
2020-01-14	10.0200	10.0300	10.0200	10.0300	+0.100%	1,730	-12.164%
2020-01-13	10.0200	10.0200	10.0200	10.0200	+0.100%	402	-12.076%
2020-01-09	10.0200	10.0200	10.0100	10.0100	+0.100%	24,200	-11.988%
2020-01-06	10.0000	10.0000	10.0000	10.0000	0.000%	100,027	-11.900%
2020-01-02	9.9600	10.0000	9.9600	10.0000	-0.200%	13,600	-11.900%
2019-12-20	10.0200	10.0200	10.0200	10.0200	0.000%	3,405	-12.076%
2019-12-19	10.0200	10.0200	10.0200	10.0200	+0.200%	3,135	-12.076%
2019-12-18	10.0000	10.0000	10.0000	10.0000	0.000%	4,143	-11.900%
2019-12-17	9.9600	10.0000	9.9600	10.0000	+0.200%	22,396	-11.900%
2019-12-16	9.9600	9.9800	9.9600	9.9800	+0.100%	21,631	-11.723%
2019-12-12	9.9600	9.9700	9.9600	9.9700	+0.201%	25,702	-11.635%
2019-12-10	9.9500	9.9500	9.9500	9.9500	+0.101%	1,304	-11.457%
2019-12-09	9.9500	9.9500	9.9400	9.9400	0.000%	27,020	-11.368%
2019-12-02	9.9400	9.9400	9.9400	9.9400	+0.811%	101,002	-11.368%
2019-11-25	9.8800	9.8800	9.8600	9.8600	-0.605%	150,165	-10.649%
2019-11-22	9.9200	9.9200	9.9000	9.9200	+0.101%	46,071	-11.190%
2019-11-20	9.9100	9.9100	9.9100	9.9100	0.000%	100	-11.100%
2019-11-19	9.9100	9.9100	9.9100	9.9100	0.000%	1,236	-11.100%
2019-11-18	9.9100	9.9100	9.9100	9.9100	+0.101%	5,002	-11.100%
2019-11-15	9.9000	9.9000	9.9000	9.9000	-0.101%	100	-11.010%
2019-11-14	9.9000	9.9100	9.9000	9.9100	+0.101%	1,535	-11.100%
2019-11-13	9.9000	9.9000	9.9000	9.9000	0.000%	945	-11.010%
2019-11-12	9.9000	9.9000	9.9000	9.9000	0.000%	50,002	-11.010%
2019-11-11	9.9100	9.9200	9.9000	9.9000	+0.202%	151,742	-11.010%
2019-11-07	9.8800	9.8800	9.8800	9.8800	0.000%	3,754	-10.830%
2019-11-06	9.8400	9.8800	9.8400	9.8800	-0.303%	50,744	-10.830%
2019-11-05	9.9100	9.9100	9.9100	9.9100	+0.101%	106	-11.100%
2019-11-04	9.9000	9.9000	9.9000	9.9000	-0.101%	200,000	-11.010%

.dark-mode .RdYtvD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RdYtvD{ color: #333333; background-color: white; border: 2px solid #333333; }CRSACrescent Acquisition Corp Class A Common Stockstock NASDAQ

CRSA
Crescent Acquisition Corp Class A Common Stock
stock NASDAQ