Crescera Capital Acquisit... (CREC)
NASDAQ: CREC
· Real-Time Price · USD
10.82
-0.25 (-2.26%)
At close: Jul 10, 2023, 10:00 PM
CREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2023 | 10.73 | 11.25 | 10.73 | 10.82 | 10.82 | -1.81% | 9,775 |
| Jul 7, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.00% | 833 |
| Jul 6, 2023 | 11.10 | 11.10 | 11.00 | 11.02 | 11.02 | -3.84% | 11,091 |
| Jul 5, 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00% | 0 |
| Jul 3, 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00% | 0 |
| Jun 30, 2023 | 11.47 | 11.47 | 11.43 | 11.46 | 11.46 | 1.69% | 498 |
| Jun 29, 2023 | 11.65 | 11.65 | 11.27 | 11.27 | 11.27 | -0.70% | 1,241 |
| Jun 28, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.00% | 0 |
| Jun 27, 2023 | 11.21 | 11.57 | 11.21 | 11.35 | 11.35 | 1.16% | 7,849 |
| Jun 26, 2023 | 11.33 | 11.33 | 11.20 | 11.22 | 11.22 | -3.11% | 979 |
| Jun 23, 2023 | 11.40 | 11.58 | 11.33 | 11.58 | 11.58 | 1.58% | 5,884 |
| Jun 22, 2023 | 11.34 | 11.54 | 11.34 | 11.40 | 11.40 | 0.35% | 5,050 |
| Jun 21, 2023 | 11.28 | 11.36 | 11.28 | 11.36 | 11.36 | -1.65% | 419 |
| Jun 20, 2023 | 11.30 | 11.75 | 11.26 | 11.55 | 11.55 | 2.21% | 4,834 |
| Jun 16, 2023 | 11.41 | 11.76 | 11.25 | 11.30 | 11.30 | -6.15% | 22,425 |
| Jun 15, 2023 | 11.37 | 12.48 | 11.26 | 12.04 | 12.04 | 7.31% | 76,194 |
| Jun 14, 2023 | 11.11 | 11.48 | 11.11 | 11.22 | 11.22 | 0.54% | 4,367 |
| Jun 13, 2023 | 11.11 | 11.28 | 11.11 | 11.16 | 11.16 | 0.54% | 3,909 |
| Jun 12, 2023 | 11.14 | 11.14 | 11.10 | 11.10 | 11.10 | -0.18% | 1,017 |
| Jun 9, 2023 | 11.27 | 11.27 | 11.12 | 11.12 | 11.12 | -1.85% | 1,909 |