Optica Rare Earths & Crit... (CRIT)
AMEX: CRIT
· Real-Time Price · USD
16.08
-0.08 (-0.49%)
At close: Mar 18, 2025, 3:58 PM
CRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.00% | 0 |
| Mar 20, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.00% | 0 |
| Mar 19, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.00% | 0 |
| Mar 18, 2025 | 16.24 | 16.24 | 16.08 | 16.08 | 16.08 | -0.50% | 2,305 |
| Mar 17, 2025 | 16.25 | 16.25 | 16.15 | 16.16 | 16.16 | -0.25% | 848 |
| Mar 14, 2025 | 16.23 | 16.23 | 16.12 | 16.20 | 16.20 | 0.12% | 1,639 |
| Mar 13, 2025 | 16.15 | 16.18 | 16.12 | 16.18 | 16.18 | 0.43% | 416 |
| Mar 12, 2025 | 15.90 | 16.11 | 15.90 | 16.11 | 16.11 | 1.00% | 900 |
| Mar 11, 2025 | 15.81 | 16.03 | 15.79 | 15.95 | 15.95 | 0.89% | 1,100 |
| Mar 10, 2025 | 15.62 | 15.81 | 15.62 | 15.81 | 15.81 | -2.83% | 1,114 |
| Mar 7, 2025 | 16.19 | 16.27 | 16.15 | 16.27 | 16.27 | 1.12% | 446 |
| Mar 6, 2025 | 16.29 | 16.51 | 16.09 | 16.09 | 16.09 | -1.17% | 4,100 |
| Mar 5, 2025 | 15.73 | 16.28 | 15.73 | 16.28 | 16.28 | 5.85% | 2,023 |
| Mar 4, 2025 | 15.30 | 15.54 | 15.01 | 15.38 | 15.38 | 1.18% | 3,438 |
| Mar 3, 2025 | 15.78 | 15.97 | 15.20 | 15.20 | 15.20 | -1.68% | 2,144 |
| Feb 28, 2025 | 15.45 | 15.50 | 15.29 | 15.46 | 15.46 | -1.72% | 2,830 |
| Feb 27, 2025 | 16.07 | 16.07 | 15.73 | 15.73 | 15.73 | -1.26% | 629 |
| Feb 26, 2025 | 16.22 | 16.22 | 15.93 | 15.93 | 15.93 | 0.00% | 1,205 |
| Feb 25, 2025 | 16.05 | 16.05 | 15.76 | 15.93 | 15.93 | -1.24% | 12,027 |
| Feb 24, 2025 | 16.07 | 16.26 | 15.96 | 16.13 | 16.13 | 0.37% | 1,300 |