Crossroads Impact Corp. (CRDS)
NASDAQ: CRDS
· Real-Time Price · USD
1.90
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
CRDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2017 | 2.13 | 2.13 | 1.82 | 1.90 | 1.90 | -12.84% | 75,412 |
| Aug 21, 2017 | 2.44 | 2.48 | 2.06 | 2.18 | 2.18 | -6.44% | 56,013 |
| Aug 18, 2017 | 2.40 | 2.40 | 2.25 | 2.33 | 2.33 | -4.12% | 19,471 |
| Aug 17, 2017 | 2.45 | 2.50 | 2.26 | 2.43 | 2.43 | -0.82% | 60,035 |
| Aug 16, 2017 | 2.31 | 2.64 | 2.21 | 2.45 | 2.45 | -10.91% | 241,341 |
| Aug 15, 2017 | 2.12 | 3.27 | 2.10 | 2.75 | 2.75 | 26.15% | 840,720 |
| Aug 14, 2017 | 1.90 | 2.25 | 1.66 | 2.18 | 2.18 | 43.42% | 676,570 |
| Aug 11, 2017 | 1.59 | 1.59 | 1.50 | 1.52 | 1.52 | -3.80% | 27,106 |
| Aug 10, 2017 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -4.82% | 14,140 |
| Aug 9, 2017 | 1.73 | 1.73 | 1.54 | 1.66 | 1.66 | -4.05% | 44,616 |
| Aug 8, 2017 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -3.89% | 6,445 |
| Aug 7, 2017 | 1.79 | 1.90 | 1.71 | 1.80 | 1.80 | 2.27% | 31,735 |
| Aug 4, 2017 | 1.89 | 1.89 | 1.70 | 1.76 | 1.76 | -3.30% | 105,435 |
| Aug 3, 2017 | 1.85 | 1.88 | 1.82 | 1.82 | 1.82 | -2.67% | 33,447 |
| Aug 2, 2017 | 2.00 | 2.00 | 1.85 | 1.87 | 1.87 | -5.56% | 13,007 |
| Aug 1, 2017 | 2.02 | 2.14 | 1.86 | 1.98 | 1.98 | -1.00% | 80,199 |
| Jul 31, 2017 | 1.99 | 2.19 | 1.91 | 2.00 | 2.00 | 1.52% | 26,238 |
| Jul 28, 2017 | 1.99 | 1.99 | 1.88 | 1.97 | 1.97 | -1.01% | 7,499 |
| Jul 27, 2017 | 2.09 | 2.16 | 1.91 | 1.99 | 1.99 | -4.78% | 41,599 |
| Jul 26, 2017 | 2.06 | 2.15 | 2.03 | 2.09 | 2.09 | 0.48% | 35,322 |