Tidal Trust II (CRSH) Historical Stock Data
6.07 ↓0.51 (-7.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRSH is down -1.03% a day on average. There have been 12 days where Tidal Trust II closed green and 18 days where CRSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.57 | 6.07 | ↓$0.50 (-7.61%) | 5.94 | 6.57 | 431.36K |
| 2025-04-24 | 6.80 | 6.58 | ↓$0.22 (-3.24%) | 6.58 | 6.80 | 207.10K |
| 2025-04-23 | 6.65 | 6.83 | ↑$0.18 (2.71%) | 6.56 | 6.97 | 679.08K |
| 2025-04-22 | 7.20 | 7.03 | ↓$0.17 (-2.36%) | 6.93 | 7.25 | 375.27K |
| 2025-04-21 | 7.21 | 7.23 | ↑$0.02 (0.28%) | 7.21 | 7.41 | 0.97M |
| 2025-04-17 | 6.97 | 7.06 | ↑$0.09 (1.29%) | 6.94 | 7.09 | 447.25K |
| 2025-04-16 | 7.43 | 7.60 | ↑$0.17 (2.29%) | 7.32 | 7.70 | 1.25M |
| 2025-04-15 | 7.33 | 7.27 | ↓$0.06 (-0.82%) | 7.11 | 7.37 | 437.87K |
| 2025-04-14 | 7.16 | 7.22 | ↑$0.06 (0.84%) | 7.00 | 7.38 | 434.29K |
| 2025-04-11 | 7.20 | 7.20 | ↑$0.00 (0.00%) | 7.06 | 7.38 | 262.19K |
| 2025-04-10 | 6.85 | 7.24 | ↑$0.39 (5.69%) | 6.85 | 7.45 | 376.62K |
| 2025-04-09 | 7.79 | 6.65 | ↓$1.14 (-14.63%) | 6.50 | 7.79 | 474.23K |
| 2025-04-08 | 7.24 | 7.72 | ↑$0.48 (6.63%) | 7.17 | 7.88 | 336.87K |
| 2025-04-07 | 7.79 | 7.53 | ↓$0.26 (-3.34%) | 7.07 | 7.95 | 429.21K |
| 2025-04-04 | 7.19 | 7.30 | ↑$0.11 (1.53%) | 7.03 | 7.39 | 569.17K |
| 2025-04-03 | 6.93 | 6.88 | ↓$0.05 (-0.72%) | 6.68 | 7.02 | 264.13K |
| 2025-04-02 | 7.12 | 6.58 | ↓$0.54 (-7.58%) | 6.48 | 7.12 | 230.25K |
| 2025-04-01 | 6.99 | 6.83 | ↓$0.16 (-2.29%) | 6.62 | 7.00 | 242.66K |
| 2025-03-31 | 7.23 | 7.06 | ↓$0.17 (-2.35%) | 6.97 | 7.26 | 329.95K |
| 2025-03-28 | 6.54 | 6.95 | ↑$0.41 (6.27%) | 6.54 | 6.95 | 225.07K |
| 2025-03-27 | 6.70 | 6.60 | ↓$0.10 (-1.49%) | 6.20 | 6.70 | 148.09K |
| 2025-03-26 | 6.37 | 6.62 | ↑$0.25 (3.92%) | 6.37 | 6.74 | 218.68K |
| 2025-03-25 | 6.32 | 6.20 | ↓$0.12 (-1.90%) | 6.20 | 6.68 | 303K |
| 2025-03-24 | 7.03 | 6.47 | ↓$0.56 (-7.97%) | 6.45 | 7.10 | 681.93K |
| 2025-03-21 | 7.67 | 7.37 | ↓$0.30 (-3.91%) | 7.30 | 7.67 | 459.97K |
| 2025-03-20 | 7.72 | 7.59 | ↓$0.13 (-1.68%) | 7.57 | 7.72 | 472.28K |
| 2025-03-19 | 8.34 | 8.26 | ↓$0.08 (-0.96%) | 8.12 | 8.34 | 0.94M |
| 2025-03-18 | 8.40 | 8.36 | ↓$0.04 (-0.48%) | 8.27 | 8.42 | 388.65K |
| 2025-03-17 | 7.98 | 8.22 | ↑$0.24 (3.01%) | 7.96 | 8.25 | 468.47K |
| 2025-03-14 | 7.96 | 7.80 | ↓$0.16 (-2.01%) | 7.76 | 8.06 | 254.42K |
Create an account or log in to view more rows.
$CRSH rip and dip today bulls
$CRSH buy the dip…smfh
$CRSH buy and HODL
$CRSH Holding Strong since January ??????????
$CRSH used to this fuckery!! Not leaving no chance !
$CRSH Holding.
$CRSH has just been halted from trading.
$CRSH let’s go down baby 😉