Crescent Acquisition Corp... (CRSAW)
NASDAQ: CRSAW
· Real-Time Price · USD
1.60
-0.05 (-3.03%)
At close: Jun 22, 2021, 6:00 AM
CRSAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21, 2021 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 993,415 |
| Jun 18, 2021 | 1.65 | 1.67 | 1.56 | 1.65 | 1.65 | 10.00% | 354,144 |
| Jun 17, 2021 | 1.78 | 1.84 | 1.50 | 1.50 | 1.50 | -16.67% | 89,886 |
| Jun 16, 2021 | 1.81 | 1.87 | 1.75 | 1.80 | 1.80 | 3.45% | 179,718 |
| Jun 15, 2021 | 1.97 | 1.97 | 1.73 | 1.74 | 1.75 | -12.12% | 90,002 |
| Jun 14, 2021 | 2.00 | 2.03 | 1.85 | 1.98 | 1.98 | 1.54% | 383,131 |
| Jun 11, 2021 | 1.95 | 2.00 | 1.85 | 1.95 | 1.95 | 7.14% | 232,723 |
| Jun 10, 2021 | 1.75 | 1.90 | 1.73 | 1.82 | 1.82 | 4.00% | 172,707 |
| Jun 9, 2021 | 1.74 | 1.77 | 1.68 | 1.75 | 1.75 | 1.16% | 362,521 |
| Jun 8, 2021 | 1.73 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | 96,029 |
| Jun 7, 2021 | 1.59 | 1.70 | 1.57 | 1.70 | 1.70 | 9.68% | 183,828 |
| Jun 4, 2021 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | 3.33% | 57,116 |
| Jun 3, 2021 | 1.53 | 1.56 | 1.49 | 1.50 | 1.50 | 0.00% | 118,355 |
| Jun 2, 2021 | 1.50 | 1.53 | 1.45 | 1.50 | 1.50 | 0.00% | 70,080 |
| Jun 1, 2021 | 1.45 | 1.55 | 1.45 | 1.50 | 1.50 | 3.45% | 113,054 |
| May 28, 2021 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 39,502 |
| May 27, 2021 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 293,397 |
| May 26, 2021 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 0.00% | 436,466 |
| May 25, 2021 | 1.45 | 1.54 | 1.44 | 1.50 | 1.50 | 7.14% | 445,802 |
| May 24, 2021 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | -6.04% | 26,998 |