CRCG Stock Prices

Data as of Oct 28, 2026

Last

11.14

Change

-0.03

Open

10.82

Previous

11.17

High

11.25

Low

10.51

Bid

-

Ask

-

Volume

2,158,528

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.484

Hist Vol

2.887

Opt Volume

210

Open Int

6,292

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
Oct 28, 2026	10.82	11.25	10.51	11.14	-0.03	2,158,528	210	1.484	2.887
Oct 27, 2026	10.60	11.20	10.32	11.17	+0.46	1,328,545	229	1.522	2.889
Oct 26, 2026	11.37	11.55	10.42	10.71	-1.72	2,024,875	365	1.700	2.888
Oct 23, 2026	12.64	13.17	12.22	12.43	-0.23	1,127,130	117	1.544	2.889
Oct 22, 2026	12.45	13.07	12.06	12.66	-0.95	1,736,972	155	1.565	2.890
Oct 21, 2026	12.83	14.35	12.42	13.61	+1.09	2,200,633	866	1.622	2.890
Oct 20, 2026	10.97	12.75	10.90	12.52	+1.21	2,044,601	231	1.553	2.889
Oct 19, 2026	12.26	12.26	11.26	11.31	-0.23	1,323,234	222	1.469	2.888
Oct 16, 2026	12.76	13.10	11.05	11.54	-1.40	1,989,179	187	1.597	2.888
Oct 15, 2026	9.66	13.17	9.65	12.94	+1.98	3,039,326	1,706	1.487	2.888
Oct 14, 2026	11.70	12.18	10.58	10.96	-1.31	1,682,097	908	1.469	2.889
Oct 13, 2026	11.63	12.50	11.58	12.27	+0.08	1,852,398	318	1.417	2.887
Oct 12, 2026	12.20	12.77	11.78	12.19	-0.21	1,236,269	197	1.484	2.887
Oct 9, 2026	11.79	13.25	11.25	12.40	+0.99	3,522,526	673	1.404	2.899
Oct 8, 2026	11.06	11.55	10.83	11.41	-0.01	1,959,254	219	1.438	2.898
Oct 7, 2026	11.37	11.54	11.02	11.42	-0.97	1,958,498	254	1.285	2.898
Oct 6, 2026	12.23	13.12	12.08	12.39	+0.24	1,784,644	316	1.318	2.897
Oct 5, 2026	12.13	12.73	11.79	12.15	+0.61	2,262,574	519	1.356	2.897
Oct 2, 2026	12.87	13.63	11.23	11.54	+0.00	4,200,789	490	1.319	2.897
Oct 1, 2026	11.74	12.55	11.60	12.01	+0.18	1,638,622	712	1.420	2.904
Sep 30, 2026	12.89	13.25	11.83	11.83	-0.45	2,042,817	248	1.308	2.905
Sep 29, 2026	13.48	13.53	12.10	12.28	-0.65	1,721,050	489	1.367	2.905
Sep 28, 2026	13.20	13.72	12.63	12.93	-0.98	1,812,121	429	1.329	2.906
Sep 25, 2026	15.07	15.07	13.50	13.91	-1.38	2,684,054	1,430	1.303	2.905
Sep 24, 2026	14.72	16.05	14.43	15.29	+0.43	2,347,512	265	1.452	2.905
Sep 23, 2026	15.26	16.80	14.82	14.86	-0.99	2,812,907	571	1.479	2.905
Sep 22, 2026	16.48	16.85	15.34	15.85	+0.00	2,845,050	358	1.502	2.906
Sep 21, 2026	17.04	17.59	15.37	15.85	+0.94	4,457,973	1,067	1.490	2.908
Sep 18, 2026	13.58	15.18	13.53	14.91	+1.97	4,441,929	1,435	1.357	2.908
Sep 17, 2026	12.34	13.16	11.88	12.94	+1.34	3,788,098	1,204	1.385	2.907
Sep 16, 2026	13.21	13.31	10.92	11.60	-1.87	5,252,032	1,918	1.496	2.906
Sep 15, 2026	15.54	15.75	12.90	13.47	-3.91	5,148,633	1,433	1.522	2.902
Sep 14, 2026	15.74	17.50	15.59	17.38	+2.23	3,423,609	525	2.084	2.893
Sep 11, 2026	15.62	16.86	14.97	15.15	+0.10	2,886,935	187	1.530	2.893
Sep 10, 2026	14.94	15.98	14.80	15.05	-0.96	1,233,826	245	1.621	2.909
Sep 9, 2026	18.15	18.16	15.92	16.01	-1.15	2,471,511	326	1.644	2.909
Sep 8, 2026	18.77	18.87	17.02	17.16	+0.00	2,702,560	779	1.705	2.910
Sep 4, 2026	17.87	19.64	17.45	19.39	-0.44	3,151,691	838	1.473	2.905
Sep 3, 2026	16.07	19.86	16.00	19.83	+4.91	5,474,863	1,156	1.529	2.905
Sep 2, 2026	14.60	15.30	14.03	14.92	-0.33	1,766,185	642	1.501	2.891
Sep 1, 2026	16.20	16.61	14.74	15.25	-2.23	2,961,809	507	1.529	2.891
Aug 31, 2026	14.64	17.74	14.40	17.48	+2.83	2,682,073	1,191	1.561	2.893
Aug 28, 2026	16.65	17.11	14.57	14.65	-2.60	2,318,934	423	1.500	2.888
Aug 27, 2026	16.59	17.95	15.94	17.25	+1.51	2,948,083	393	1.574	2.883
Aug 26, 2026	15.72	16.84	14.76	15.74	-0.78	3,390,679	220	1.612	2.882
Aug 25, 2026	14.09	17.00	13.85	16.52	+1.51	4,009,385	774	1.645	2.882
Aug 24, 2026	15.84	16.64	14.69	15.01	-0.12	4,671,023	707	1.634	2.885
Aug 21, 2026	15.06	16.78	14.63	15.13	+1.41	7,998,972	1,640	1.625	2.885
Aug 20, 2026	13.54	14.25	12.49	13.72	+1.54	6,659,207	1,023	1.599	2.885
Aug 19, 2026	10.88	12.94	10.82	12.18	+1.93	7,097,743	1,528	1.552	2.883
Aug 18, 2026	10.53	10.98	10.14	10.25	-0.87	3,120,804	279	1.474	2.879
Aug 17, 2026	10.14	11.40	9.98	11.12	+0.86	2,764,304	1,167	1.682	2.880
Aug 14, 2026	11.06	11.15	10.14	10.26	-1.14	2,680,436	212	1.455	2.882
Aug 13, 2026	9.93	11.54	9.89	11.40	+1.15	3,379,477	726	1.639	2.886
Aug 12, 2026	10.39	10.53	9.56	10.25	+0.04	3,956,695	389	1.472	2.887
Aug 11, 2026	9.61	10.80	9.26	10.21	+1.09	4,462,633	1,571	1.513	2.887
Aug 10, 2026	9.10	9.19	8.41	9.12	+0.12	2,845,667	353	1.606	2.885
Aug 7, 2026	8.73	9.44	8.54	9.00	+0.87	2,594,422	931	1.522	2.891
Aug 6, 2026	7.63	8.81	7.31	8.13	-0.05	2,994,113	370	1.721	2.895
Aug 5, 2026	7.80	8.37	7.10	8.18	+0.00	7,992,380	538	1.818	2.901
Aug 4, 2026	7.39	8.40	7.35	8.18	+0.76	3,515,902	735	2.066	2.907
Aug 3, 2026	7.04	7.68	6.82	7.42	-0.59	3,986,714	861	1.875	2.911
Jul 31, 2026	8.09	8.26	7.05	8.01	-0.46	3,601,266	782	1.787	2.916
Jul 30, 2026	7.77	8.54	7.67	8.47	+0.76	2,757,675	583	1.938	2.922
Jul 29, 2026	8.28	8.55	7.52	7.71	-0.78	1,803,188	267	1.947	2.926
Jul 28, 2026	7.92	8.94	7.70	8.49	-0.39	2,311,335	287	1.877	2.931

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.