Crescent Acquisition Corp (CRSA) Historical Stock Data
8.78 ↓0.03 (-0.34%)
As of June 21, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, CRSA is down -0.62% a day on average. There have been 13 days where Crescent Acquisition Corp closed green and 17 days where CRSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-25 | 8.40 | 8.53 | ↑$0.13 (1.55%) | 8.33 | 8.79 | 343K |
| 2021-06-24 | 8.78 | 8.50 | ↓$0.28 (-3.19%) | 8.32 | 8.85 | 307.90K |
| 2021-06-23 | 9.02 | 8.88 | ↓$0.14 (-1.55%) | 8.62 | 9.20 | 172.20K |
| 2021-06-22 | 9.45 | 9.22 | ↓$0.23 (-2.43%) | 9.01 | 9.45 | 232.60K |
| 2021-06-21 | 9.10 | 8.81 | ↓$0.29 (-3.19%) | 8.73 | 9.17 | 209.19K |
| 2021-06-18 | 9.37 | 9.12 | ↓$0.25 (-2.67%) | 8.98 | 9.56 | 414.60K |
| 2021-06-17 | 9.85 | 9.41 | ↓$0.44 (-4.47%) | 9.32 | 9.90 | 346.40K |
| 2021-06-16 | 10.01 | 9.89 | ↓$0.12 (-1.20%) | 9.54 | 10.39 | 249.70K |
| 2021-06-15 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 9.98 | 10.14 | 594.20K |
| 2021-06-14 | 10.15 | 10.02 | ↓$0.13 (-1.28%) | 9.99 | 10.15 | 624.40K |
| 2021-06-11 | 10.15 | 10.13 | ↓$0.02 (-0.20%) | 10.11 | 10.16 | 523.80K |
| 2021-06-10 | 10.13 | 10.14 | ↑$0.01 (0.10%) | 10.13 | 10.15 | 1.77M |
| 2021-06-09 | 10.14 | 10.13 | ↓$0.01 (-0.10%) | 10.12 | 10.15 | 2.95M |
| 2021-06-08 | 10.13 | 10.13 | ↑$0.01 (0.05%) | 10.12 | 10.17 | 724.10K |
| 2021-06-07 | 10.12 | 10.13 | ↑$0.01 (0.10%) | 10.12 | 10.14 | 221.90K |
| 2021-06-04 | 10.12 | 10.13 | ↑$0.01 (0.10%) | 10.12 | 10.14 | 125.30K |
| 2021-06-03 | 10.14 | 10.12 | ↓$0.02 (-0.20%) | 10.12 | 10.15 | 2.27M |
| 2021-06-02 | 10.13 | 10.13 | ↑$0.00 (0.00%) | 10.12 | 10.14 | 557K |
| 2021-06-01 | 10.14 | 10.12 | ↓$0.02 (-0.20%) | 10.12 | 10.14 | 447.30K |
| 2021-05-28 | 10.13 | 10.12 | ↓$0.01 (-0.10%) | 10.12 | 10.13 | 75.10K |
| 2021-05-27 | 10.10 | 10.12 | ↑$0.02 (0.20%) | 10.10 | 10.12 | 194.70K |
| 2021-05-26 | 10.11 | 10.10 | ↓$0.01 (-0.05%) | 10.10 | 10.12 | 112.80K |
| 2021-05-25 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.10 | 10.12 | 168.60K |
| 2021-05-24 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.08 | 10.11 | 100.10K |
| 2021-05-21 | 10.10 | 10.11 | ↑$0.01 (0.10%) | 10.08 | 10.11 | 2.06M |
| 2021-05-20 | 10.08 | 10.09 | ↑$0.01 (0.10%) | 10.08 | 10.10 | 351.50K |
| 2021-05-19 | 10.09 | 10.08 | ↓$0.01 (-0.10%) | 10.07 | 10.10 | 156.30K |
| 2021-05-18 | 10.10 | 10.09 | ↓$0.01 (-0.10%) | 10.07 | 10.10 | 506.10K |
| 2021-05-17 | 10.07 | 10.09 | ↑$0.02 (0.20%) | 10.06 | 10.09 | 259.90K |
| 2021-05-14 | 10.09 | 10.08 | ↓$0.01 (-0.05%) | 10.05 | 10.09 | 827.80K |
Create an account or log in to view more rows.
$CRSA Keep up the pressure.
$CRSA Exciting times ahead people.
$CRSA nice
$CRSA tomorrow will be an explosion day
I believe it!
$CRSA very nice
$CRSA rip and dip today bulls
$CRSA my put options are fine
$CRSA when's the offering?
$CRSA watch this fly!!!!
$CRSA prepare your cash to buy dip