Crescera Capital Acquisition Corp (CREC) Historical Stock Data
10.32 ↓0.02 (-0.19%)
As of January 27, 2023, 11:33am EST.
Historical Data
In the past 30 trading days, CREC is up 0.04% a day on average. There have been 27 days where Crescera Capital Acquisition Corp closed green and 3 days where CREC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 10.34 | 10.34 | ↑$0.00 (0.00%) | 10.34 | 10.34 | 2.93K |
| 2023-01-31 | 10.33 | 10.34 | ↑$0.01 (0.10%) | 10.33 | 10.34 | 302 |
| 2023-01-30 | 10.33 | 10.33 | ↑$0.00 (0.00%) | 10.33 | 10.33 | 45.10K |
| 2023-01-27 | 10.32 | 10.34 | ↑$0.02 (0.19%) | 10.32 | 10.34 | 377.39K |
| 2023-01-26 | 10.31 | 10.32 | ↑$0.00 (0.05%) | 10.31 | 10.32 | 237.05K |
| 2023-01-25 | 10.31 | 10.31 | ↑$0.00 (0.00%) | 10.31 | 10.32 | 162.09K |
| 2023-01-24 | 10.31 | 10.31 | ↑$0.00 (0.00%) | 10.31 | 10.31 | 3 |
| 2023-01-23 | 10.30 | 10.31 | ↑$0.02 (0.15%) | 10.30 | 10.32 | 1.49M |
| 2023-01-20 | 10.31 | 10.32 | ↑$0.01 (0.10%) | 10.31 | 10.33 | 15.39K |
| 2023-01-19 | 10.33 | 10.31 | ↓$0.02 (-0.19%) | 10.31 | 10.33 | 149.06K |
| 2023-01-18 | 10.31 | 10.31 | ↑$0.00 (0.00%) | 10.31 | 10.34 | 152.20K |
| 2023-01-17 | 10.31 | 10.30 | ↓$0.01 (-0.10%) | 10.30 | 10.37 | 10.76K |
| 2023-01-13 | 10.30 | 10.31 | ↑$0.01 (0.13%) | 10.30 | 10.31 | 406.98K |
| 2023-01-12 | 10.30 | 10.31 | ↑$0.01 (0.10%) | 10.30 | 10.32 | 1.54M |
| 2023-01-11 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.27 | 10.31 | 825.85K |
| 2023-01-10 | 10.28 | 10.27 | ↓$0.01 (-0.10%) | 10.27 | 10.28 | 36.97K |
| 2023-01-09 | 10.26 | 10.27 | ↑$0.01 (0.10%) | 10.26 | 10.27 | 97.69K |
| 2023-01-06 | 10.25 | 10.26 | ↑$0.01 (0.10%) | 10.25 | 10.26 | 433.73K |
| 2023-01-05 | 10.24 | 10.25 | ↑$0.02 (0.15%) | 10.24 | 10.27 | 40.40K |
| 2023-01-04 | 10.22 | 10.23 | ↑$0.01 (0.10%) | 10.22 | 10.23 | 10.13K |
| 2023-01-03 | 10.22 | 10.24 | ↑$0.02 (0.20%) | 10.22 | 10.24 | 271 |
| 2022-12-30 | 10.22 | 10.22 | ↑$0.00 (0.00%) | 10.22 | 10.22 | 770 |
| 2022-12-29 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.23 | 10.23 | 241 |
| 2022-12-28 | 10.21 | 10.22 | ↑$0.01 (0.10%) | 10.21 | 10.24 | 415.95K |
| 2022-12-27 | 10.21 | 10.21 | ↑$0.00 (0.00%) | 10.21 | 10.23 | 35.15K |
| 2022-12-23 | 10.22 | 10.22 | ↑$0.00 (0.00%) | 10.22 | 10.22 | 63 |
| 2022-12-22 | 10.22 | 10.22 | ↑$0.00 (0.00%) | 10.22 | 10.22 | 497 |
| 2022-12-21 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.23 | 10.23 | 62 |
| 2022-12-20 | 10.22 | 10.23 | ↑$0.01 (0.10%) | 10.22 | 10.23 | 2.07K |
| 2022-12-19 | 10.22 | 10.22 | ↑$0.00 (0.00%) | 10.22 | 10.22 | 20 |
Create an account or log in to view more rows.
$CREC I can wait.
$CREC do what the markets tells you to do not the other way around
$CREC I think I like this stock more everyday
$CREC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CREC Bull flag forming?
$CREC BOUGHT TODAY!
$CREC I don't know shit
but I know I'm holdin till I at least triple up
$CREC Tendie tickets on discount today!!!
$CREC the market is selling off
$CREC I do it for the thrills!