Simplify Opportunistic In... (CRDT)
AMEX: CRDT
· Real-Time Price · USD
23.67
0.04 (0.18%)
At close: Sep 26, 2025, 3:57 PM
23.72
0.21%
After-hours: Sep 26, 2025, 06:15 PM EDT
CRDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.70 | 23.74 | 23.66 | 23.72 | 23.72 | 0.38% | 30,400 |
| Sep 25, 2025 | 23.67 | 23.69 | 23.61 | 23.63 | 23.63 | -1.13% | 41,400 |
| Sep 24, 2025 | 23.90 | 23.92 | 23.77 | 23.90 | 23.77 | 0.13% | 52,100 |
| Sep 23, 2025 | 23.86 | 23.89 | 23.84 | 23.87 | 23.74 | 0.04% | 9,046 |
| Sep 22, 2025 | 23.97 | 23.97 | 23.84 | 23.86 | 23.73 | -0.04% | 14,700 |
| Sep 19, 2025 | 23.89 | 23.90 | 23.82 | 23.87 | 23.74 | -0.33% | 10,600 |
| Sep 18, 2025 | 23.95 | 23.95 | 23.87 | 23.95 | 23.82 | 0.42% | 13,000 |
| Sep 17, 2025 | 23.86 | 23.86 | 23.79 | 23.85 | 23.72 | -0.29% | 19,700 |
| Sep 16, 2025 | 23.87 | 23.92 | 23.87 | 23.92 | 23.79 | -0.13% | 70,214 |
| Sep 15, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.82 | 0.08% | 6,634 |
| Sep 12, 2025 | 23.91 | 23.93 | 23.88 | 23.93 | 23.80 | -0.08% | 64,403 |
| Sep 11, 2025 | 23.97 | 24.02 | 23.95 | 23.95 | 23.82 | 0.00% | 14,100 |
| Sep 10, 2025 | 23.95 | 23.96 | 23.90 | 23.95 | 23.82 | 0.17% | 7,542 |
| Sep 9, 2025 | 23.93 | 23.94 | 23.91 | 23.91 | 23.78 | 0.08% | 13,900 |
| Sep 8, 2025 | 23.95 | 23.95 | 23.81 | 23.89 | 23.76 | -0.67% | 9,728 |
| Sep 5, 2025 | 24.13 | 24.13 | 24.00 | 24.05 | 23.91 | -0.12% | 7,000 |
| Sep 4, 2025 | 24.02 | 24.10 | 23.99 | 24.08 | 23.95 | 0.25% | 23,827 |
| Sep 3, 2025 | 24.03 | 24.03 | 23.99 | 24.02 | 23.89 | -0.12% | 1,400 |
| Sep 2, 2025 | 24.02 | 24.08 | 23.92 | 24.05 | 23.92 | 0.00% | 5,542 |
| Aug 29, 2025 | 23.99 | 24.07 | 23.98 | 24.05 | 23.92 | 0.12% | 6,300 |