NASDAQ : CRAC
Crown Reserve Acquisition Corp. I — Price history
Financials · Shell Companies · Cayman Islands
Last price 10.26 USD (Oct 30, 2026, 2:24 PM EDT) · Market cap 229.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Crown Reserve Acquisition Corp. I (CRAC) closed at 10.27 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.26 | 10.28 | 10.26 | 10.27 | 13,329 | +0.10% |
| 2026-10-29 | 10.26 | 10.26 | 10.255 | 10.26 | 42,230 | -0.10% |
| 2026-10-27 | 10.27 | 10.27 | 10.27 | 10.27 | 11,461 | +0.00% |
| 2026-10-26 | 10.27 | 10.27 | 10.27 | 10.27 | 4,706 | +0.00% |
| 2026-10-23 | 10.27 | 10.27 | 10.27 | 10.27 | 18,924 | -0.10% |
| 2026-10-22 | 10.28 | 10.28 | 10.28 | 10.28 | 36,559 | +0.19% |
| 2026-10-21 | 10.28 | 10.28 | 10.26 | 10.26 | 104,532 | -0.10% |
| 2026-10-19 | 10.27 | 10.27 | 10.27 | 10.27 | 16,592 | +0.00% |
| 2026-10-16 | 10.27 | 10.27 | 10.26 | 10.27 | 71,881 | -0.10% |
| 2026-10-15 | 10.251 | 10.28 | 10.25 | 10.28 | 7,253 | +0.10% |
| 2026-10-14 | 10.255 | 10.27 | 10.255 | 10.27 | 50,226 | +0.10% |
| 2026-10-13 | 10.26 | 10.26 | 10.254 | 10.26 | 4,055 | +0.10% |
| 2026-10-07 | 10.25 | 10.25 | 10.25 | 10.25 | 20,546 | +0.00% |
| 2026-10-06 | 10.25 | 10.25 | 10.245 | 10.25 | 265,244 | +0.00% |
| 2026-10-05 | 10.25 | 10.25 | 10.25 | 10.25 | 5,179 | +0.00% |
| 2026-10-02 | 10.24 | 10.26 | 10.24 | 10.25 | 125,601 | +0.10% |
| 2026-10-01 | 10.25 | 10.25 | 10.24 | 10.24 | 1,438 | -0.10% |
| 2026-09-30 | 10.25 | 10.25 | 10.25 | 10.25 | 334 | +0.00% |
| 2026-09-29 | 10.25 | 10.25 | 10.25 | 10.25 | 448 | +0.10% |
| 2026-09-28 | 10.24 | 10.24 | 10.24 | 10.24 | 435 | +0.00% |
| 2026-09-25 | 10.24 | 10.24 | 10.24 | 10.24 | 435 | +0.00% |
| 2026-09-24 | 10.24 | 10.24 | 10.24 | 10.24 | 539 | +0.10% |
| 2026-09-21 | 10.23 | 10.23 | 10.23 | 10.23 | 591 | +0.10% |
| 2026-09-18 | 10.22 | 10.22 | 10.22 | 10.22 | 613 | +0.20% |
| 2026-09-17 | 10.2 | 10.2 | 10.19 | 10.2 | 76,017 | -0.20% |
| 2026-09-16 | 10.22 | 10.22 | 10.22 | 10.22 | 1,170 | +0.20% |
| 2026-09-15 | 10.2 | 10.2 | 10.2 | 10.2 | 18,636 | +0.10% |
| 2026-09-14 | 10.2 | 10.2 | 10.19 | 10.19 | 3,293 | -0.10% |
| 2026-09-10 | 10.2 | 10.2 | 10.19 | 10.2 | 10,882 | +0.00% |
| 2026-09-04 | 10.19 | 10.2 | 10.19 | 10.2 | 225 | +0.20% |
| 2026-08-26 | 10.18 | 10.18 | 10.18 | 10.18 | 1,015 | -0.29% |
| 2026-08-21 | 10.21 | 10.21 | 10.21 | 10.21 | 20,055 | +0.10% |
| 2026-08-20 | 10.2 | 10.2 | 10.2 | 10.2 | 29,212 | +0.00% |
| 2026-08-19 | 10.19 | 10.2 | 10.19 | 10.2 | 18,645 | +0.10% |
| 2026-08-17 | 10.19 | 10.19 | 10.19 | 10.19 | 114,376 | -0.10% |
| 2026-08-14 | 10.2 | 10.2 | 10.2 | 10.2 | 100,029 | +0.20% |
| 2026-08-13 | 10.18 | 10.18 | 10.18 | 10.18 | 2,485 | +0.00% |
| 2026-08-12 | 10.19 | 10.19 | 10.18 | 10.18 | 9,630 | +0.00% |
| 2026-08-10 | 10.18 | 10.18 | 10.18 | 10.18 | 16,634 | +0.00% |
| 2026-08-07 | 10.18 | 10.18 | 10.18 | 10.18 | 1,516 | +0.10% |
| 2026-08-06 | 10.17 | 10.17 | 10.17 | 10.17 | 3,135 | +0.18% |
| 2026-08-03 | 10.152 | 10.152 | 10.152 | 10.152 | 2,252 | +0.01% |
| 2026-07-29 | 10.15 | 10.15 | 10.15 | 10.15 | 5,040 | +0.00% |
| 2026-07-28 | 10.14 | 10.15 | 10.14 | 10.15 | 30,179 | +0.10% |
| 2026-07-27 | 10.13 | 10.14 | 10.13 | 10.14 | 11,082 | -0.05% |
| 2026-07-24 | 10.15 | 10.15 | 10.145 | 10.145 | 36,015 | +0.05% |
| 2026-07-23 | 10.14 | 10.14 | 10.14 | 10.14 | 18,009 | +0.00% |
| 2026-07-22 | 10.14 | 10.14 | 10.14 | 10.14 | 110,948 | +0.00% |
| 2026-07-21 | 10.14 | 10.146 | 10.14 | 10.14 | 26,728 | +0.00% |
| 2026-07-20 | 10.13 | 10.14 | 10.13 | 10.14 | 35,513 | +0.10% |
| 2026-07-17 | 10.13 | 10.13 | 10.13 | 10.13 | 11,370 | -0.01% |
| 2026-07-16 | 10.13 | 10.135 | 10.13 | 10.131 | 119,447 | -0.09% |
| 2026-07-15 | 10.13 | 10.14 | 10.13 | 10.14 | 21,286 | +0.00% |
| 2026-07-14 | 10.13 | 10.14 | 10.13 | 10.14 | 10,870 | +0.00% |
| 2026-07-13 | 10.12 | 10.14 | 10.12 | 10.14 | 21,726 | +0.10% |
| 2026-07-10 | 10.12 | 10.13 | 10.12 | 10.13 | 19,640 | +0.10% |
| 2026-07-09 | 10.12 | 10.12 | 10.12 | 10.12 | 12,508 | -0.10% |
| 2026-07-08 | 10.12 | 10.13 | 10.12 | 10.13 | 51,832 | +0.10% |
| 2026-07-07 | 10.12 | 10.12 | 10.12 | 10.12 | 17,431 | +0.10% |
| 2026-07-06 | 10.12 | 10.12 | 10.11 | 10.11 | 24,645 | -0.10% |
| 2026-07-02 | 10.11 | 10.12 | 10.11 | 10.12 | 33,369 | +0.05% |
| 2026-07-01 | 10.11 | 10.115 | 10.1 | 10.115 | 41,134 | +0.05% |
| 2026-06-30 | 10.11 | 10.11 | 10.1 | 10.11 | 53,972 | +0.00% |
| 2026-06-29 | 10.11 | 10.11 | 10.1 | 10.11 | 25,416 | +0.00% |
| 2026-06-26 | 10.1 | 10.11 | 10.1 | 10.11 | 32,356 | +0.05% |
| 2026-06-25 | 10.11 | 10.11 | 10.1 | 10.105 | 56,306 | -0.15% |
| 2026-06-24 | 10.11 | 10.12 | 10.11 | 10.12 | 31,392 | +0.00% |
| 2026-06-23 | 10.11 | 10.12 | 10.11 | 10.12 | 39,440 | +0.15% |
| 2026-06-22 | 10.15 | 10.15 | 10.105 | 10.105 | 64,054 | -0.10% |
| 2026-06-18 | 10.115 | 10.12 | 10.115 | 10.115 | 151,327 | -0.05% |
| 2026-06-17 | 10.12 | 10.12 | 10.12 | 10.12 | 503,386 | +0.00% |
| 2026-06-15 | 10.12 | 10.12 | 10.11 | 10.12 | 69,504 | +0.10% |
| 2026-06-10 | 10.11 | 10.11 | 10.11 | 10.11 | 83,276 | +0.00% |
| 2026-06-03 | 10.11 | 10.11 | 10.11 | 10.11 | 25,230 | +0.00% |
| 2026-05-28 | 10.11 | 10.11 | 10.11 | 10.11 | 120 | +0.10% |
| 2026-05-27 | 10.1 | 10.1 | 10.1 | 10.1 | 10,762 | +0.05% |
| 2026-05-22 | 10.095 | 10.095 | 10.095 | 10.095 | 200 | -0.05% |
| 2026-05-21 | 10.09 | 10.1 | 10.09 | 10.1 | 29,041 | +0.10% |
| 2026-05-20 | 10.09 | 10.09 | 10.09 | 10.09 | 131 | +0.10% |
| 2026-05-19 | 10.08 | 10.08 | 10.08 | 10.08 | 933 | +0.00% |
| 2026-05-18 | 10.075 | 10.08 | 10.075 | 10.08 | 684 | +0.00% |
| 2026-05-15 | 10.08 | 10.08 | 10.08 | 10.08 | 133 | +0.00% |
| 2026-05-14 | 10.08 | 10.08 | 10.075 | 10.08 | 48,026 | +0.05% |
| 2026-05-13 | 10.08 | 10.08 | 10.075 | 10.075 | 25,102 | -0.05% |
| 2026-05-12 | 10.08 | 10.08 | 10.08 | 10.08 | 312 | +0.10% |
| 2026-05-11 | 10.07 | 10.08 | 10.065 | 10.07 | 400,022 | +0.00% |
| 2026-05-06 | 10.07 | 10.07 | 10.07 | 10.07 | 5,183 | -0.10% |
| 2026-05-05 | 10.07 | 10.08 | 10.06 | 10.08 | 67,042 | +0.10% |
| 2026-05-04 | 10.07 | 10.07 | 10.06 | 10.07 | 78,270 | +0.10% |
| 2026-05-01 | 10.07 | 10.07 | 10.06 | 10.06 | 311 | -0.10% |
| 2026-04-30 | 10.07 | 10.07 | 10.06 | 10.07 | 452 | +0.10% |