CRDA (CRDA) Historical Stock Data
10.63 ↑0.00 (0.00%)
As of Market Close on September 16th, 2024.
Historical Data
In the past 30 trading days, CRDA is up 0.34% a day on average. There have been 17 days where CRDA closed green and 13 days where CRDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-16 | 10.56 | 10.63 | ↑$0.07 (0.66%) | 10.46 | 10.74 | 50.69K |
| 2024-09-13 | 10.34 | 10.44 | ↑$0.10 (0.97%) | 10.13 | 10.50 | 48.20K |
| 2024-09-12 | 9.89 | 10.19 | ↑$0.30 (3.03%) | 9.83 | 10.25 | 46.02K |
| 2024-09-11 | 9.98 | 9.89 | ↓$0.09 (-0.90%) | 9.73 | 9.99 | 95.95K |
| 2024-09-10 | 10.07 | 10.12 | ↑$0.05 (0.50%) | 9.85 | 10.12 | 53.05K |
| 2024-09-09 | 9.99 | 10.05 | ↑$0.06 (0.60%) | 9.91 | 10.15 | 58.31K |
| 2024-09-06 | 10.11 | 9.98 | ↓$0.13 (-1.29%) | 9.94 | 10.14 | 56.78K |
| 2024-09-05 | 10.31 | 10.16 | ↓$0.15 (-1.45%) | 9.91 | 10.31 | 44.25K |
| 2024-09-04 | 10.24 | 10.17 | ↓$0.07 (-0.68%) | 9.90 | 10.28 | 50.81K |
| 2024-09-03 | 10.57 | 10.34 | ↓$0.23 (-2.18%) | 10.34 | 10.58 | 45.01K |
| 2024-08-30 | 10.69 | 10.57 | ↓$0.12 (-1.12%) | 10.38 | 10.80 | 86.79K |
| 2024-08-29 | 10.65 | 10.79 | ↑$0.14 (1.31%) | 10.53 | 10.99 | 62.29K |
| 2024-08-28 | 10.71 | 10.70 | ↓$0.01 (-0.09%) | 10.44 | 10.84 | 92.27K |
| 2024-08-27 | 10.80 | 10.75 | ↓$0.05 (-0.46%) | 10.68 | 10.92 | 81.51K |
| 2024-08-26 | 10.75 | 10.81 | ↑$0.06 (0.56%) | 10.66 | 11.06 | 121.91K |
| 2024-08-23 | 10.30 | 10.65 | ↑$0.35 (3.40%) | 10.30 | 10.73 | 59.60K |
| 2024-08-21 | 10.17 | 10.39 | ↑$0.22 (2.16%) | 10.07 | 10.42 | 49.03K |
| 2024-08-20 | 10.29 | 10.14 | ↓$0.15 (-1.46%) | 10.00 | 10.29 | 49.09K |
| 2024-08-19 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 10.20 | 10.37 | 57.59K |
| 2024-08-16 | 10.21 | 10.24 | ↑$0.03 (0.29%) | 10.12 | 10.48 | 50.90K |
| 2024-08-15 | 10.00 | 10.22 | ↑$0.22 (2.20%) | 9.81 | 10.50 | 381.33K |
| 2024-08-14 | 9.99 | 9.85 | ↓$0.14 (-1.40%) | 9.76 | 9.99 | 37.98K |
| 2024-08-13 | 9.64 | 9.89 | ↑$0.25 (2.59%) | 9.54 | 9.92 | 58.50K |
| 2024-08-12 | 9.25 | 9.55 | ↑$0.30 (3.24%) | 8.99 | 9.80 | 144.68K |
| 2024-08-09 | 9.25 | 9.25 | ↑$0.00 (0.00%) | 9.14 | 9.40 | 73.49K |
| 2024-08-08 | 9.32 | 9.22 | ↓$0.10 (-1.07%) | 9.12 | 9.50 | 65.68K |
| 2024-08-07 | 9.43 | 9.23 | ↓$0.20 (-2.12%) | 9.17 | 9.73 | 73.92K |
| 2024-08-06 | 8.98 | 9.43 | ↑$0.45 (5.01%) | 8.65 | 9.60 | 48.76K |
| 2024-08-05 | 9.13 | 8.90 | ↓$0.23 (-2.52%) | 8.86 | 9.18 | 73.13K |
| 2024-08-02 | 9.32 | 9.36 | ↑$0.04 (0.43%) | 9.30 | 9.54 | 43.48K |
Create an account or log in to view more rows.
$CRDA come on bulls we can do it
don’t let bears win
$CRDA what calls are you guys jacked to the tits on?
$CRDA call the SEC
$CRDA bounce back baby
$CRDA not worrying
$CRDA ugh oh
we heatin back up
$CRDA When they tell me diversifying is for idiots
$CRDA trash
$CRDA Who else bought the dip on Friday?
$CRDA steady steady n hold