Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRRFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.19 | -0.10 | -3.04% | 3.13 | 3.275 | 3.13 | 2,352,789 |
| May 30 2024 | 3.29 | -0.02 | -0.60% | 3.13 | 3.30 | 3.13 | 694,866 |
| May 29 2024 | 3.31 | -0.26 | -7.28% | 3.3225 | 3.33 | 3.31 | 221,086 |
| May 28 2024 | 3.57 | 0.00 | 0.00% | 3.44 | 3.62 | 3.43 | 195,817 |
| May 24 2024 | 3.57 | -0.01 | -0.28% | 3.57 | 3.63 | 3.55 | 185,152 |
| May 23 2024 | 3.58 | -0.03 | -0.83% | 3.61 | 3.63 | 3.58 | 234,419 |
| May 22 2024 | 3.61 | 0.01 | 0.28% | 3.54 | 3.62 | 3.54 | 179,684 |
| May 21 2024 | 3.60 | -0.02 | -0.55% | 3.50 | 3.60 | 3.50 | 111,951 |
| May 20 2024 | 3.62 | -0.01 | -0.28% | 3.62 | 3.63 | 3.57 | 84,050 |
| May 17 2024 | 3.63 | 0.07 | 1.97% | 3.6391 | 3.69 | 3.59 | 79,349 |
| May 16 2024 | 3.56 | 0.00 | -0.07% | 3.60 | 3.62 | 3.55 | 125,803 |
| May 15 2024 | 3.5625 | -0.14 | -3.72% | 3.60 | 3.60 | 3.54 | 85,933 |
| May 14 2024 | 3.70 | -0.02 | -0.54% | 3.65 | 3.75 | 3.65 | 97,156 |
| May 13 2024 | 3.72 | 0.14 | 3.91% | 3.61 | 3.72 | 3.60 | 117,146 |
| May 10 2024 | 3.58 | -0.02 | -0.56% | 3.55 | 3.64 | 3.55 | 73,043 |
| May 09 2024 | 3.60 | 0.12 | 3.45% | 3.53 | 3.60 | 3.53 | 145,529 |
| May 08 2024 | 3.48 | 0.05 | 1.46% | 3.44 | 3.52 | 3.44 | 143,549 |
| May 07 2024 | 3.43 | -0.02 | -0.58% | 3.40 | 3.5095 | 3.40 | 237,555 |
| May 06 2024 | 3.45 | 0.04 | 1.17% | 3.49 | 3.49 | 3.39 | 153,948 |
| May 03 2024 | 3.41 | 0.04 | 1.20% | 3.372 | 3.42 | 3.36 | 150,794 |
| May 02 2024 | 3.3695 | -0.05 | -1.48% | 3.355 | 3.42 | 3.34 | 139,945 |
| May 01 2024 | 3.42 | 0.02 | 0.74% | 3.43 | 3.45 | 3.34 | 149,538 |
| Apr 30 2024 | 3.395 | -0.02 | -0.44% | 3.41 | 3.48 | 3.38 | 109,162 |
| Apr 29 2024 | 3.41 | -0.04 | -1.16% | 3.45 | 3.5089 | 3.40 | 212,820 |
| Apr 26 2024 | 3.45 | 0.03 | 0.88% | 3.445 | 3.53 | 3.36 | 292,156 |
| Apr 25 2024 | 3.42 | -0.05 | -1.44% | 3.35 | 3.43 | 3.35 | 159,426 |
| Apr 24 2024 | 3.47 | -0.06 | -1.70% | 3.52 | 3.53 | 3.43 | 1,369,934 |
| Apr 23 2024 | 3.53 | 0.03 | 0.86% | 3.52 | 3.53 | 3.48 | 337,634 |
| Apr 22 2024 | 3.50 | 0.08 | 2.34% | 3.4575 | 3.50 | 3.443 | 231,608 |
| Apr 19 2024 | 3.42 | 0.04 | 1.18% | 3.3875 | 3.42 | 3.3735 | 197,866 |
| Apr 18 2024 | 3.38 | -0.01 | -0.29% | 3.36 | 3.46 | 3.36 | 416,093 |
| Apr 17 2024 | 3.39 | 0.02 | 0.59% | 3.3715 | 3.41 | 3.35 | 751,767 |
| Apr 16 2024 | 3.37 | 0.01 | 0.30% | 3.342 | 3.39 | 3.33 | 722,258 |
| Apr 15 2024 | 3.36 | -0.07 | -2.04% | 3.39 | 3.44 | 3.36 | 420,419 |
| Apr 12 2024 | 3.43 | -0.02 | -0.58% | 3.40 | 3.44 | 3.40 | 192,121 |
| Apr 11 2024 | 3.45 | -0.07 | -1.99% | 3.4649 | 3.4649 | 3.40 | 281,107 |
| Apr 10 2024 | 3.52 | 0.02 | 0.57% | 3.52 | 3.523 | 3.47 | 194,106 |
| Apr 09 2024 | 3.50 | -0.05 | -1.41% | 3.50 | 3.54 | 3.49 | 307,011 |
| Apr 08 2024 | 3.55 | 0.12 | 3.50% | 3.513 | 3.55 | 3.49 | 285,577 |
| Apr 05 2024 | 3.43 | 0.03 | 0.88% | 3.43 | 3.46 | 3.40 | 252,114 |
| Apr 04 2024 | 3.40 | -0.12 | -3.41% | 3.47 | 3.47 | 3.39 | 205,739 |
| Apr 03 2024 | 3.52 | 0.02 | 0.57% | 3.52 | 3.55 | 3.4705 | 176,906 |
| Apr 02 2024 | 3.50 | 0.02 | 0.57% | 3.454 | 3.51 | 3.454 | 125,173 |
| Apr 01 2024 | 3.48 | 0.01 | 0.20% | 3.32 | 3.54 | 3.32 | 180,845 |
| Mar 28 2024 | 3.473 | -0.06 | -1.61% | 3.53 | 3.53 | 3.43 | 529,309 |
| Mar 27 2024 | 3.53 | 0.06 | 1.73% | 3.525 | 3.5401 | 3.49 | 208,691 |
| Mar 26 2024 | 3.47 | -0.05 | -1.42% | 3.43 | 3.50 | 3.43 | 386,226 |
| Mar 25 2024 | 3.52 | -0.01 | -0.28% | 3.52 | 3.54 | 3.4838 | 402,674 |
| Mar 22 2024 | 3.53 | 0.02 | 0.57% | 3.59 | 3.59 | 3.50 | 180,929 |
| Mar 21 2024 | 3.51 | 0.04 | 1.15% | 3.51 | 3.535 | 3.46 | 129,481 |
| Mar 20 2024 | 3.47 | -0.01 | -0.29% | 3.41 | 3.50 | 3.41 | 81,900 |
| Mar 19 2024 | 3.48 | 0.03 | 0.87% | 3.42 | 3.48 | 3.42 | 235,822 |
| Mar 18 2024 | 3.45 | -0.03 | -0.86% | 3.466 | 3.50 | 3.42 | 387,205 |
| Mar 15 2024 | 3.48 | -0.02 | -0.57% | 3.44 | 3.48 | 3.43 | 480,929 |
| Mar 14 2024 | 3.50 | -0.02 | -0.57% | 3.4903 | 3.5005 | 3.46 | 281,514 |
| Mar 13 2024 | 3.52 | 0.02 | 0.57% | 3.505 | 3.53 | 3.47 | 93,321 |
| Mar 12 2024 | 3.50 | 0.07 | 1.94% | 3.4805 | 3.53 | 3.48 | 571,211 |
| Mar 11 2024 | 3.4335 | 0.02 | 0.57% | 3.4305 | 3.44 | 3.40 | 235,026 |
| Mar 08 2024 | 3.414 | -0.05 | -1.32% | 3.40 | 3.44 | 3.39 | 119,047 |
| Mar 07 2024 | 3.4595 | 0.00 | -0.01% | 3.47 | 3.48 | 3.42 | 698,170 |
| Mar 06 2024 | 3.46 | 0.00 | 0.00% | 3.45 | 3.48 | 3.44 | 171,943 |
| Mar 05 2024 | 3.46 | 0.07 | 2.06% | 3.44 | 3.49 | 3.414 | 140,042 |
| Mar 04 2024 | 3.39 | 0.01 | 0.30% | 3.40 | 3.40 | 3.35 | 683,096 |
