# Price History for CRCA

> End-of-day price history, dividends, and splits for CRCA.

Data as of Nov 13, 2026 (end of day).

## CRCA quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 13, 2026 to Nov 13, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-13 and 2026-11-13). Example: `/quotes/stock-prices/CRCA.md?from=2023-11-13&to=2026-11-13`.

## 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

No reported dividends.

## Split History

| Split Date | Factor | Announced |
|---|---:|---|
| Feb 26, 2026 | 0.100 | - |

## More for CRCA

- [Quote](https://www.optionistics.com/quotes/stock-quotes/CRCA.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CRCA.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/CRCA.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CRCA)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CRCA.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CRCA.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CRCA.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CRCA.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt