Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
CRDL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.84 | 0.08 | 4.55% | 1.75 | 1.84 | 1.69 | 116,222 |
| Apr 24 2024 | 1.76 | -0.08 | -4.35% | 1.84 | 1.84 | 1.74 | 199,808 |
| Apr 23 2024 | 1.84 | 0.08 | 4.55% | 1.82 | 1.84 | 1.72 | 163,371 |
| Apr 22 2024 | 1.76 | -0.01 | -0.56% | 1.86 | 1.90 | 1.69 | 330,718 |
| Apr 19 2024 | 1.77 | 0.10 | 5.99% | 1.69 | 1.79 | 1.55 | 567,448 |
| Apr 18 2024 | 1.67 | -0.08 | -4.57% | 1.75 | 1.75 | 1.665 | 85,134 |
| Apr 17 2024 | 1.75 | 0.03 | 1.74% | 1.71 | 1.82 | 1.71 | 101,080 |
| Apr 16 2024 | 1.72 | -0.07 | -3.91% | 1.76 | 1.81 | 1.70 | 227,732 |
| Apr 15 2024 | 1.79 | -0.07 | -3.76% | 1.83 | 1.8999 | 1.78 | 205,608 |
| Apr 12 2024 | 1.86 | -0.10 | -5.10% | 1.99 | 2.00 | 1.80 | 226,908 |
| Apr 11 2024 | 1.96 | 0.09 | 4.81% | 1.91 | 2.00 | 1.87 | 389,486 |
| Apr 10 2024 | 1.87 | -0.05 | -2.60% | 1.84 | 1.92 | 1.8001 | 144,836 |
| Apr 09 2024 | 1.92 | 0.04 | 2.13% | 1.89 | 1.93 | 1.85 | 132,836 |
| Apr 08 2024 | 1.88 | -0.02 | -1.05% | 1.99 | 1.99 | 1.83 | 251,855 |
| Apr 05 2024 | 1.90 | -0.14 | -6.86% | 2.00 | 2.06 | 1.87 | 228,203 |
| Apr 04 2024 | 2.04 | 0.20 | 10.87% | 1.87 | 2.07 | 1.82 | 491,105 |
| Apr 03 2024 | 1.84 | 0.03 | 1.66% | 1.75 | 1.92 | 1.75 | 233,035 |
| Apr 02 2024 | 1.81 | -0.11 | -5.73% | 1.87 | 1.87 | 1.75 | 256,091 |
| Apr 01 2024 | 1.92 | 0.11 | 6.08% | 1.83 | 1.94 | 1.795 | 231,732 |
| Mar 28 2024 | 1.81 | 0.01 | 0.56% | 1.81 | 1.90 | 1.74 | 228,349 |
| Mar 27 2024 | 1.80 | -0.02 | -1.10% | 1.87 | 1.88 | 1.66 | 439,514 |
| Mar 26 2024 | 1.82 | 0.36 | 24.66% | 1.52 | 1.95 | 1.50 | 1,123,054 |
| Mar 25 2024 | 1.46 | -0.02 | -1.35% | 1.47 | 1.5198 | 1.43 | 257,704 |
| Mar 22 2024 | 1.48 | -0.05 | -3.27% | 1.55 | 1.55 | 1.46 | 233,965 |
| Mar 21 2024 | 1.53 | -0.02 | -1.29% | 1.58 | 1.688 | 1.49 | 204,469 |
| Mar 20 2024 | 1.55 | 0.03 | 1.97% | 1.48 | 1.55 | 1.46 | 74,730 |
| Mar 19 2024 | 1.52 | 0.02 | 1.33% | 1.45 | 1.521 | 1.43 | 85,568 |
| Mar 18 2024 | 1.50 | -0.02 | -1.32% | 1.54 | 1.5454 | 1.4303 | 234,573 |
| Mar 15 2024 | 1.52 | 0.10 | 7.04% | 1.42 | 1.52 | 1.40 | 129,133 |
| Mar 14 2024 | 1.42 | -0.06 | -4.05% | 1.48 | 1.48 | 1.3642 | 138,623 |
| Mar 13 2024 | 1.48 | 0.02 | 1.37% | 1.49 | 1.53 | 1.44 | 156,289 |
| Mar 12 2024 | 1.46 | 0.07 | 5.04% | 1.38 | 1.49 | 1.35 | 249,918 |
| Mar 11 2024 | 1.39 | -0.11 | -7.33% | 1.53 | 1.55 | 1.38 | 215,120 |
| Mar 08 2024 | 1.50 | -0.13 | -7.98% | 1.60 | 1.65 | 1.44 | 362,591 |
| Mar 07 2024 | 1.63 | 0.06 | 4.15% | 1.59 | 1.68 | 1.50 | 318,942 |
| Mar 06 2024 | 1.565 | -0.22 | -12.08% | 1.83 | 1.83 | 1.55 | 377,942 |
| Mar 05 2024 | 1.78 | 0.02 | 1.14% | 1.76 | 1.80 | 1.62 | 383,999 |
| Mar 04 2024 | 1.76 | -0.20 | -10.20% | 1.95 | 2.02 | 1.67 | 731,889 |
| Mar 01 2024 | 1.96 | -0.10 | -4.85% | 2.15 | 2.17 | 1.8501 | 896,754 |
| Feb 29 2024 | 2.06 | 0.21 | 11.35% | 1.91 | 2.16 | 1.8432 | 895,987 |
| Feb 28 2024 | 1.85 | 0.13 | 7.56% | 1.74 | 1.92 | 1.7101 | 419,669 |
| Feb 27 2024 | 1.72 | -0.04 | -2.27% | 1.77 | 1.82 | 1.66 | 411,066 |
| Feb 26 2024 | 1.76 | 0.14 | 8.64% | 1.65 | 1.81 | 1.6399 | 641,061 |
| Feb 23 2024 | 1.62 | 0.10 | 6.58% | 1.56 | 1.64 | 1.55 | 241,734 |
| Feb 22 2024 | 1.52 | 0.05 | 3.40% | 1.55 | 1.60 | 1.4912 | 368,980 |
| Feb 21 2024 | 1.47 | -0.20 | -11.98% | 1.68 | 1.69 | 1.47 | 579,146 |
| Feb 20 2024 | 1.67 | 0.24 | 16.78% | 1.47 | 1.7001 | 1.45 | 1,309,162 |
| Feb 16 2024 | 1.43 | -0.05 | -3.38% | 1.40 | 1.48 | 1.28 | 795,297 |
| Feb 15 2024 | 1.48 | 0.44 | 42.31% | 1.23 | 1.48 | 1.1901 | 3,501,212 |
| Feb 14 2024 | 1.04 | 0.02 | 1.96% | 1.02 | 1.05 | 1.01 | 218,092 |
| Feb 13 2024 | 1.02 | -0.01 | -0.97% | 1.00 | 1.03 | 0.99 | 155,064 |
| Feb 12 2024 | 1.03 | -0.03 | -2.83% | 1.07 | 1.08 | 0.9595 | 313,770 |
| Feb 09 2024 | 1.06 | -0.02 | -1.85% | 1.13 | 1.13 | 1.02 | 261,822 |
| Feb 08 2024 | 1.08 | -0.13 | -10.74% | 1.20 | 1.20 | 1.07 | 157,106 |
| Feb 07 2024 | 1.21 | 0.02 | 1.68% | 1.25 | 1.27 | 1.16 | 233,962 |
| Feb 06 2024 | 1.19 | -0.02 | -1.65% | 1.20 | 1.216 | 1.12 | 120,139 |
| Feb 05 2024 | 1.21 | 0.09 | 8.04% | 1.14 | 1.245 | 1.125 | 208,502 |
| Feb 02 2024 | 1.12 | -0.07 | -5.88% | 1.17 | 1.19 | 1.09 | 261,250 |
| Feb 01 2024 | 1.19 | -0.03 | -2.46% | 1.18 | 1.287 | 1.1686 | 489,844 |
| Jan 31 2024 | 1.22 | -0.17 | -12.23% | 1.43 | 1.43 | 1.2089 | 326,430 |
| Jan 30 2024 | 1.39 | 0.02 | 1.46% | 1.39 | 1.411 | 1.33 | 282,989 |
| Jan 29 2024 | 1.37 | 0.10 | 7.87% | 1.31 | 1.37 | 1.21 | 510,374 |
