Crucible Acquisition Corp (CRU) Historical Stock Data
10.05 ↑0.00 (0.00%)
As of November 30, 2022, 3:56pm EST.
Historical Data
In the past 30 trading days, CRU is up 0.04% a day on average. There have been 27 days where Crucible Acquisition Corp closed green and 3 days where CRU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.01 | 10.05 | 85.17K |
| 2022-11-29 | 10.07 | 10.07 | ↑$0.01 (0.05%) | 10.05 | 10.07 | 7.20K |
| 2022-11-28 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.04 | 10.06 | 20.12K |
| 2022-11-25 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.04 | 10.05 | 1.65K |
| 2022-11-23 | 10.03 | 10.05 | ↑$0.02 (0.20%) | 10.03 | 10.05 | 2.93K |
| 2022-11-22 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.05 | 5K |
| 2022-11-21 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.04 | 10.06 | 2.13M |
| 2022-11-18 | 10.05 | 10.06 | ↑$0.01 (0.10%) | 10.05 | 10.07 | 1.10M |
| 2022-11-17 | 10.04 | 10.06 | ↑$0.02 (0.15%) | 10.04 | 10.06 | 175.66K |
| 2022-11-16 | 10.04 | 10.05 | ↑$0.01 (0.05%) | 10.04 | 10.05 | 2.73K |
| 2022-11-15 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 3.84K |
| 2022-11-14 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 15.73K |
| 2022-11-11 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 7.41K |
| 2022-11-10 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 74.14K |
| 2022-11-09 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 109.97K |
| 2022-11-08 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.04 | 108.24K |
| 2022-11-07 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 15.80K |
| 2022-11-04 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.04 | 11.39K |
| 2022-11-03 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 3.37K |
| 2022-11-02 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.03 | 10.04 | 261.39K |
| 2022-11-01 | 10.04 | 10.03 | ↓$0.01 (-0.10%) | 10.03 | 10.04 | 41.26K |
| 2022-10-31 | 10.04 | 10.03 | ↓$0.01 (-0.10%) | 10.03 | 10.04 | 22.51K |
| 2022-10-28 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.03 | 10.04 | 23.95K |
| 2022-10-27 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.03 | 10.04 | 20.99K |
| 2022-10-26 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.02 | 10.04 | 269.04K |
| 2022-10-25 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 10.01 | 10.03 | 406.14K |
| 2022-10-24 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.00 | 10.02 | 528.44K |
| 2022-10-21 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.98 | 10.00 | 127.41K |
| 2022-10-20 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.98 | 10.00 | 10.48K |
| 2022-10-19 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.98 | 10.00 | 571.03K |
Create an account or log in to view more rows.
$CRU said y’all dumb af
$CRU we always finish green after a red week. Less go!
$CRU just hold no panic
$CRU buy and HODL
$CRU Same thing
different day
$CRU i hate money so im buying
$CRU just waiting ….
$CRU doesn’t look good for Monday.
$CRU we going up from here
$CRU I'm not afraid.
I'm long
And I'm strong..........