CRCA Stock Prices

Data as of Nov 13, 2026

Last

9.17

Change

-0.51

Open

9.39

Previous

9.68

High

9.64

Low

8.67

Bid

-

Ask

-

Volume

459,707

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

Feb 26, 2026

Impl Vol

153.5%

Hist Vol

178.9%

Opt Volume

105

Open Int

3,746

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 13, 2026	9.39	9.64	8.67	9.17	-0.51	459,707	105	1.535	1.789
Nov 12, 2026	9.53	10.25	9.36	9.68	-1.09	475,234	61	1.547	1.791
Nov 11, 2026	10.12	11.26	10.10	10.77	+0.67	451,792	286	1.702	1.810
Nov 10, 2026	10.22	10.89	9.63	10.10	-0.79	498,679	66	1.475	1.812
Nov 9, 2026	10.34	11.62	10.25	10.89	-0.14	303,256	191	1.685	1.811
Nov 6, 2026	11.40	11.51	10.28	11.03	-0.49	237,915	63	1.745	1.812
Nov 5, 2026	13.08	13.22	9.87	11.52	-2.55	644,651	408	1.497	1.832
Nov 4, 2026	13.33	14.57	12.66	14.07	+0.39	340,286	181	1.616	1.822
Nov 3, 2026	12.87	14.14	12.81	13.68	+1.03	245,595	257	1.710	1.826
Nov 2, 2026	12.60	13.90	12.49	12.65	-0.16	282,042	171	1.741	1.829
Oct 30, 2026	13.62	13.62	12.18	12.81	-2.90	536,576	526	1.851	1.831
Oct 29, 2026	15.60	16.21	15.16	15.72	-0.75	236,738	115	1.723	1.825
Oct 28, 2026	15.93	16.50	15.42	16.46	+0.12	247,224	170	1.724	1.826
Oct 27, 2026	15.52	16.42	15.18	16.34	+0.59	293,078	422	1.420	1.828
Oct 26, 2026	16.82	16.88	15.30	15.75	-2.61	480,363	278	1.666	1.828
Oct 23, 2026	18.67	19.35	17.96	18.36	-0.31	270,144	138	1.682	1.831
Oct 22, 2026	18.32	19.26	17.77	18.67	-1.39	629,552	136	1.673	1.833
Oct 21, 2026	19.00	21.07	18.24	20.06	+1.68	474,361	174	1.589	1.833
Oct 20, 2026	16.06	18.65	15.95	18.38	+1.86	480,335	265	1.455	1.831
Oct 19, 2026	18.15	18.15	16.52	16.52	-0.38	245,187	139	1.517	1.829
Oct 16, 2026	18.76	19.27	16.25	16.90	-2.08	378,369	79	1.546	1.829
Oct 15, 2026	14.16	19.32	14.16	18.98	+2.87	727,091	726	1.452	1.828
Oct 14, 2026	17.19	17.96	15.51	16.11	-1.92	546,302	240	1.299	1.819
Oct 13, 2026	17.18	18.29	16.90	18.03	+0.10	133,669	90	1.412	1.817
Oct 12, 2026	17.91	18.70	17.31	17.93	-0.29	345,354	245	1.358	1.818
Oct 9, 2026	17.30	19.47	16.50	18.22	+1.49	563,240	148	1.229	1.835
Oct 8, 2026	16.27	16.95	15.92	16.73	+0.02	316,233	231	1.333	1.833
Oct 7, 2026	16.57	16.95	16.20	16.71	-1.45	424,488	247	1.319	1.833
Oct 6, 2026	18.11	19.25	17.77	18.16	+0.38	253,451	127	1.291	1.831
Oct 5, 2026	17.80	18.69	17.30	17.78	+0.78	450,134	349	1.344	1.832
Oct 2, 2026	18.94	20.00	16.50	17.00	+0.00	768,186	153	1.250	1.831
Oct 1, 2026	17.23	18.38	17.05	17.63	+0.23	437,325	172	1.355	1.854
Sep 30, 2026	19.04	19.42	17.40	17.40	-0.70	322,337	217	1.323	1.854
Sep 29, 2026	19.80	19.84	17.76	18.10	-0.94	328,934	82	1.380	1.854
Sep 28, 2026	19.51	20.11	18.57	19.04	-1.43	377,933	140	1.365	1.857
Sep 25, 2026	21.90	22.07	19.85	20.47	-1.87	502,219	92	1.323	1.856
Sep 24, 2026	21.79	23.62	21.25	22.34	+0.44	421,522	261	1.450	1.857
Sep 23, 2026	22.60	24.60	21.77	21.90	-1.43	739,132	175	1.326	1.857
Sep 22, 2026	24.50	24.87	22.65	23.33	+0.06	544,495	422	1.502	1.858
Sep 21, 2026	25.00	26.00	22.73	23.27	+1.11	700,279	207	1.573	1.860
Sep 18, 2026	20.06	22.45	20.06	22.16	+2.98	1,086,504	464	1.392	1.860
Sep 17, 2026	18.20	19.42	17.57	19.18	+2.06	851,955	303	1.414	1.860
Sep 16, 2026	19.50	19.67	16.15	17.12	-2.61	1,992,788	362	1.490	1.856
Sep 15, 2026	23.03	23.48	19.01	19.73	-5.97	1,117,641	1,247	1.522	1.851
Sep 14, 2026	23.15	25.82	23.03	25.70	+3.34	653,837	590	2.017	1.838
Sep 11, 2026	23.05	24.90	22.13	22.36	+0.04	1,141,341	213	1.566	1.837
Sep 10, 2026	22.12	23.58	21.90	22.32	-1.26	1,005,386	191	1.613	1.862
Sep 9, 2026	26.77	26.77	23.52	23.58	-1.83	823,765	492	1.622	1.863
Sep 8, 2026	27.80	27.80	25.23	25.41	+0.00	830,650	363	1.606	1.865
Sep 4, 2026	26.19	29.03	25.86	28.65	-0.65	883,938	618	1.483	1.862
Sep 3, 2026	23.75	29.35	23.59	29.30	+7.25	2,017,868	983	1.593	1.862
Sep 2, 2026	21.74	22.60	20.70	22.05	-0.45	403,142	103	1.475	1.838
Sep 1, 2026	23.95	24.63	21.80	22.50	-3.41	563,212	219	1.533	1.838
Aug 31, 2026	21.67	26.20	21.34	25.91	+4.23	705,537	332	1.566	1.837
Aug 28, 2026	24.71	25.27	21.56	21.68	-3.93	700,429	170	1.415	1.828
Aug 27, 2026	24.49	26.54	23.60	25.61	+2.39	854,660	159	1.541	1.821
Aug 26, 2026	23.19	24.94	21.86	23.22	-1.16	1,059,251	38	1.594	1.819
Aug 25, 2026	20.76	25.14	20.54	24.38	+2.07	1,318,810	342	1.652	1.819
Aug 24, 2026	23.39	24.60	21.73	22.31	-0.12	1,185,769	231	1.549	1.823
Aug 21, 2026	22.25	24.85	21.64	22.43	+2.05	1,949,133	897	1.685	1.823
Aug 20, 2026	20.07	21.08	18.50	20.38	+2.38	1,304,045	803	1.494	1.822
Aug 19, 2026	16.00	19.15	16.00	18.00	+2.84	1,423,181	459	1.607	1.818
Aug 18, 2026	15.54	16.22	15.01	15.16	-1.31	711,407	271	1.528	1.811
Aug 17, 2026	14.96	16.85	14.80	16.47	+1.27	578,281	200	1.771	1.812
Aug 14, 2026	16.46	16.46	15.00	15.20	-1.63	752,485	294	1.527	1.815
Aug 13, 2026	14.83	17.05	14.68	16.83	+1.71	987,204	195	1.570	1.823

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Feb 26, 2026	0.100	-