Crescent Acquisition Corp... (CRSA)
NASDAQ: CRSA
· Real-Time Price · USD
8.81
-0.31 (-3.40%)
At close: Jun 22, 2021, 6:00 AM
CRSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21, 2021 | 9.10 | 9.17 | 8.72 | 8.81 | 8.81 | -3.40% | 216,454 |
| Jun 18, 2021 | 9.37 | 9.56 | 8.98 | 9.12 | 9.12 | -3.08% | 414,613 |
| Jun 17, 2021 | 9.85 | 9.90 | 9.32 | 9.41 | 9.41 | -4.85% | 346,534 |
| Jun 16, 2021 | 10.01 | 10.39 | 9.54 | 9.89 | 9.89 | -1.30% | 249,816 |
| Jun 15, 2021 | 10.02 | 10.14 | 9.98 | 10.02 | 10.02 | 0.00% | 594,211 |
| Jun 14, 2021 | 10.15 | 10.15 | 9.99 | 10.02 | 10.02 | -1.09% | 624,375 |
| Jun 11, 2021 | 10.15 | 10.15 | 10.11 | 10.13 | 10.13 | -0.10% | 523,985 |
| Jun 10, 2021 | 10.13 | 10.15 | 10.13 | 10.14 | 10.14 | 0.10% | 1,772,401 |
| Jun 9, 2021 | 10.14 | 10.15 | 10.12 | 10.13 | 10.13 | 0.00% | 2,945,597 |
| Jun 8, 2021 | 10.12 | 10.17 | 10.12 | 10.13 | 10.13 | 0.00% | 724,145 |
| Jun 7, 2021 | 10.12 | 10.14 | 10.12 | 10.13 | 10.13 | 0.00% | 221,948 |
| Jun 4, 2021 | 10.12 | 10.14 | 10.12 | 10.13 | 10.13 | 0.10% | 125,407 |
| Jun 3, 2021 | 10.14 | 10.15 | 10.12 | 10.12 | 10.12 | -0.10% | 2,272,059 |
| Jun 2, 2021 | 10.13 | 10.14 | 10.12 | 10.13 | 10.13 | 0.10% | 557,140 |
| Jun 1, 2021 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | 0.00% | 447,405 |
| May 28, 2021 | 10.13 | 10.13 | 10.12 | 10.12 | 10.12 | 0.00% | 75,083 |
| May 27, 2021 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.20% | 194,694 |
| May 26, 2021 | 10.10 | 10.12 | 10.10 | 10.10 | 10.10 | 0.00% | 112,834 |
| May 25, 2021 | 10.10 | 10.12 | 10.10 | 10.10 | 10.10 | 0.00% | 168,632 |
| May 24, 2021 | 10.10 | 10.11 | 10.08 | 10.10 | 10.10 | -0.10% | 100,145 |
Page 1 of 22