CRDB (CRDB) Historical Stock Data

8.59 ↑0.00 (0.00%)

As of Market Close on May 15th, 2023.

Historical Data

In the past 30 trading days, CRDB is up 0.10% a day on average. There have been 14 days where CRDB closed green and 16 days where CRDB closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-15	8.75	8.59	↓$0.16 (-1.89%)	8.48	8.75	15.26K
2021-08-03	10.25	10.11	↓$0.14 (-1.37%)	10.08	10.25	17.75K
2021-08-02	10.50	10.25	↓$0.25 (-2.38%)	10.25	10.50	5.24K
2021-07-30	10.50	10.35	↓$0.15 (-1.43%)	10.31	10.50	860
2021-07-29	10.50	10.40	↓$0.10 (-0.95%)	10.37	10.50	5.60K
2021-07-28	10.40	10.50	↑$0.10 (0.96%)	10.40	10.56	3.87K
2021-07-27	10.50	10.47	↓$0.03 (-0.29%)	10.35	10.50	3.68K
2021-07-26	10.50	10.50	↑$0.00 (0.00%)	10.43	10.65	8.54K
2021-07-23	10.09	10.18	↑$0.09 (0.92%)	10.00	10.18	14.44K
2021-07-22	9.72	9.85	↑$0.13 (1.34%)	9.70	10.01	8.65K
2021-07-21	9.72	9.73	↑$0.01 (0.10%)	9.72	10.01	13.68K
2021-07-20	9.70	9.55	↓$0.15 (-1.55%)	9.55	10.04	23.43K
2021-07-19	9.01	9.56	↑$0.55 (6.10%)	8.93	9.57	19K
2021-07-16	9.14	8.93	↓$0.21 (-2.29%)	8.93	9.28	11.85K
2021-07-15	8.95	9.12	↑$0.17 (1.90%)	8.93	9.37	18.43K
2021-07-14	9.06	9.16	↑$0.10 (1.10%)	9.05	9.30	6.03K
2021-07-13	8.75	9.14	↑$0.39 (4.49%)	8.75	9.33	37.19K
2021-07-12	9.01	8.85	↓$0.16 (-1.78%)	8.76	9.08	30.90K
2021-07-09	9.24	9.24	↑$0.00 (0.00%)	9.16	9.40	7.47K
2021-07-08	9.15	9.14	↓$0.01 (-0.11%)	9.10	9.15	2.88K
2021-07-07	9.24	9.24	↑$0.00 (0.00%)	9.24	9.31	2.72K
2021-07-06	9.24	9.14	↓$0.10 (-1.08%)	9.00	9.24	2.83K
2021-07-02	8.64	9.19	↑$0.55 (6.37%)	8.64	9.19	4.10K
2021-07-01	8.82	8.70	↓$0.12 (-1.33%)	8.65	8.89	2.53K
2021-06-30	8.79	8.60	↓$0.19 (-2.16%)	8.60	8.79	5.94K
2021-06-29	8.55	8.80	↑$0.25 (2.92%)	8.55	8.80	5.09K
2021-06-28	8.90	8.65	↓$0.25 (-2.81%)	8.65	8.90	4.86K
2021-06-25	8.51	8.84	↑$0.33 (3.88%)	8.51	9.07	9.65K
2021-06-24	8.68	8.52	↓$0.16 (-1.84%)	8.50	8.96	19.88K
2021-06-23	9.08	8.73	↓$0.35 (-3.85%)	8.64	9.15	8.75K