Crescent Acquisition Corp (CRSAW) Historical Stock Data
1.60 ↑0.00 (0.00%)
As of June 21, 2021, 12:49pm EST.
Historical Data
In the past 30 trading days, CRSAW is up 0.49% a day on average. There have been 20 days where Crescent Acquisition Corp closed green and 10 days where CRSAW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-22 | 1.75 | 1.63 | ↓$0.13 (-7.14%) | 1.55 | 1.75 | 0.97M |
| 2021-06-21 | 1.62 | 1.60 | ↓$0.02 (-1.35%) | 1.60 | 1.67 | 742.42K |
| 2021-06-18 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.56 | 1.67 | 354.14K |
| 2021-06-17 | 1.79 | 1.50 | ↓$0.29 (-15.97%) | 1.50 | 1.85 | 89.89K |
| 2021-06-16 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.75 | 1.87 | 179.72K |
| 2021-06-15 | 1.97 | 1.75 | ↓$0.23 (-11.42%) | 1.73 | 1.97 | 90K |
| 2021-06-14 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.85 | 2.03 | 383.13K |
| 2021-06-11 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.85 | 2.01 | 232.72K |
| 2021-06-10 | 1.75 | 1.82 | ↑$0.07 (4.01%) | 1.73 | 1.90 | 172.71K |
| 2021-06-09 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.68 | 1.77 | 362.52K |
| 2021-06-08 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.70 | 1.73 | 96.03K |
| 2021-06-07 | 1.59 | 1.70 | ↑$0.11 (6.92%) | 1.57 | 1.70 | 183.83K |
| 2021-06-04 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.54 | 1.57 | 57.12K |
| 2021-06-03 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.49 | 1.56 | 118.36K |
| 2021-06-02 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.45 | 1.53 | 70.08K |
| 2021-06-01 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.45 | 1.55 | 113.05K |
| 2021-05-28 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.45 | 1.51 | 39.50K |
| 2021-05-27 | 1.45 | 1.48 | ↑$0.03 (2.10%) | 1.45 | 1.50 | 293.40K |
| 2021-05-26 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.48 | 1.52 | 436.47K |
| 2021-05-25 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.44 | 1.54 | 445.80K |
| 2021-05-24 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.35 | 1.42 | 27K |
| 2021-05-21 | 1.40 | 1.49 | ↑$0.09 (6.43%) | 1.35 | 1.49 | 324.32K |
| 2021-05-20 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.27 | 1.36 | 93.81K |
| 2021-05-19 | 1.27 | 1.35 | ↑$0.08 (6.30%) | 1.25 | 1.38 | 57.14K |
| 2021-05-18 | 1.17 | 1.27 | ↑$0.10 (8.55%) | 1.17 | 1.27 | 46.74K |
| 2021-05-17 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.15 | 1.18 | 21.80K |
| 2021-05-14 | 1.16 | 1.15 | ↓$0.01 (-0.90%) | 1.15 | 1.17 | 19.66K |
| 2021-05-13 | 1.10 | 1.13 | ↑$0.03 (2.74%) | 1.10 | 1.16 | 19.50K |
| 2021-05-12 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.08 | 1.11 | 67K |
| 2021-05-11 | 1.02 | 1.11 | ↑$0.09 (8.82%) | 1.01 | 1.11 | 39.87K |
Create an account or log in to view more rows.
$CRSAW this market love evrry dips let’s see
$CRSAW Take it Bears !
$CRSAW the trend is your friend
until the end.
$CRSAW why is this not moving lol
$CRSAW good place to average up
$CRSAW Buy the dip
$CRSAW whelp. you win this round. goodluck
$CRSAW every dip gets bought up.
$CRSAW this stock has me so excited i cant sleep!!
$CRSAW what V recovery or fake pump