Crucible Acquisition Corp... (CRU)
NYSE: CRU
· Real-Time Price · USD
10.05
-0.02 (-0.20%)
At close: Nov 30, 2022, 10:00 PM
CRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 30, 2022 | 10.04 | 10.05 | 10.01 | 10.05 | 10.05 | -0.20% | 85,276 |
| Nov 29, 2022 | 10.06 | 10.07 | 10.05 | 10.07 | 10.07 | 0.20% | 7,198 |
| Nov 28, 2022 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | 0.00% | 20,117 |
| Nov 25, 2022 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.00% | 1,661 |
| Nov 23, 2022 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.20% | 2,933 |
| Nov 22, 2022 | 10.03 | 10.05 | 10.03 | 10.03 | 10.03 | -0.20% | 4,999 |
| Nov 21, 2022 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | -0.10% | 2,129,806 |
| Nov 18, 2022 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 0.00% | 1,097,353 |
| Nov 17, 2022 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.20% | 175,659 |
| Nov 16, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.05 | 0.00% | 2,732 |
| Nov 15, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 3,979 |
| Nov 14, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 15,854 |
| Nov 11, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 7,414 |
| Nov 10, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 74,255 |
| Nov 9, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 109,969 |
| Nov 8, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 217,243 |
| Nov 7, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 15,863 |
| Nov 4, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 13,057 |
| Nov 3, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 3,387 |
| Nov 2, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 261,390 |