CRDU Stock Prices

Data as of Oct 30, 2026

Last

4.96

Change

-1.01

Open

5.05

Previous

5.98

High

5.55

Low

4.48

Bid

-

Ask

-

Volume

7,002,680

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.802

Hist Vol

2.451

Opt Volume

965

Open Int

24,108

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 30, 2026	5.05	5.55	4.48	4.96	-1.01	7,002,680	965	1.802	2.451
Oct 29, 2026	6.23	6.32	5.62	5.98	-0.65	3,016,201	279	1.777	2.449
Oct 28, 2026	6.44	6.74	6.12	6.62	+0.47	3,711,046	566	1.658	2.453
Oct 27, 2026	5.42	6.22	5.32	6.15	+1.06	6,207,161	3,158	1.638	2.454
Oct 26, 2026	4.87	5.43	4.68	5.09	+0.25	4,502,016	543	1.751	2.442
Oct 23, 2026	5.12	5.44	4.52	4.84	-1.12	10,774,650	1,875	1.614	2.443
Oct 22, 2026	6.81	6.88	5.84	5.96	-1.62	5,032,930	1,088	1.623	2.441
Oct 21, 2026	7.76	8.16	7.31	7.58	+0.84	4,134,946	3,627	1.568	2.426
Oct 20, 2026	6.50	7.18	5.94	6.74	-0.11	3,032,613	435	1.542	2.425
Oct 19, 2026	7.40	7.50	6.62	6.85	+0.23	5,585,661	1,067	1.336	2.429
Oct 16, 2026	7.15	7.23	6.52	6.62	-0.70	2,798,801	1,019	1.554	2.432
Oct 15, 2026	6.65	7.47	6.36	7.32	-0.07	3,710,522	707	1.570	2.431
Oct 14, 2026	8.40	8.87	7.39	7.39	-1.79	4,200,689	1,857	1.567	2.432
Oct 13, 2026	8.50	9.31	7.95	9.18	-0.25	4,463,209	1,493	1.593	2.445
Oct 12, 2026	10.66	10.70	9.38	9.43	-1.54	3,217,580	2,723	1.614	2.451
Oct 9, 2026	11.15	11.89	10.29	10.97	+0.41	3,667,698	487	1.493	2.453
Oct 8, 2026	10.92	11.84	10.03	10.56	-0.84	6,270,250	1,387	1.391	2.453
Oct 7, 2026	10.84	11.66	10.18	11.40	-0.09	2,183,750	1,085	1.421	2.459
Oct 6, 2026	10.72	12.05	10.38	11.49	+0.81	4,823,422	1,183	1.349	2.465
Oct 5, 2026	11.39	11.52	10.02	10.68	-0.62	5,150,856	3,218	1.224	2.464
Oct 2, 2026	10.95	12.58	10.63	11.30	+0.00	6,571,279	2,938	1.522	2.465
Oct 1, 2026	9.29	10.54	9.08	10.47	+1.43	7,463,054	3,023	1.502	2.466
Sep 30, 2026	8.92	9.10	8.30	9.04	+0.21	5,601,300	1,696	1.398	2.460
Sep 29, 2026	9.01	9.45	8.52	8.83	-0.02	8,562,427	597	1.486	2.467
Sep 28, 2026	10.16	10.40	8.51	8.85	-1.84	7,354,089	3,711	1.611	2.467
Sep 25, 2026	9.81	11.07	9.49	10.69	+1.43	9,497,785	5,146	1.549	2.457
Sep 24, 2026	8.61	9.34	8.45	9.26	+0.17	5,175,692	2,274	1.541	2.452
Sep 23, 2026	8.86	9.31	8.66	9.09	+0.14	5,985,543	2,540	1.472	2.459
Sep 22, 2026	8.16	9.10	8.12	8.95	+0.45	6,486,845	1,920	1.419	2.459
Sep 21, 2026	7.97	8.62	7.57	8.50	+0.97	8,186,849	8,885	1.417	2.458
Sep 18, 2026	7.17	7.54	7.08	7.53	+0.62	7,370,377	5,079	1.299	2.460
Sep 17, 2026	6.93	7.03	6.53	6.91	+0.52	6,156,030	3,339	1.259	2.465
Sep 16, 2026	5.78	6.60	5.75	6.39	+0.82	7,354,508	2,306	1.233	2.470
Sep 15, 2026	5.75	5.88	5.51	5.57	+0.03	3,535,770	595	1.333	2.471
Sep 14, 2026	5.80	5.87	5.47	5.55	-0.99	6,856,100	2,792	1.550	2.478
Sep 11, 2026	6.59	6.72	6.38	6.53	+0.14	3,777,338	1,176	1.234	2.478
Sep 10, 2026	6.63	6.82	6.30	6.39	-0.60	5,131,303	1,639	1.257	2.485
Sep 9, 2026	6.80	7.45	6.72	6.99	-0.02	6,474,862	3,450	1.440	2.491
Sep 8, 2026	7.26	7.87	6.96	7.01	+0.00	8,172,347	2,398	1.481	2.498
Sep 4, 2026	6.60	7.36	6.46	7.24	+0.49	9,454,656	3,742	1.463	2.506
Sep 3, 2026	7.10	7.30	6.74	6.75	-0.10	11,024,027	3,430	1.391	2.512
Sep 2, 2026	9.45	9.62	6.47	6.85	-4.59	22,120,348	7,817	1.429	2.520
Sep 1, 2026	12.98	13.22	11.33	11.44	-2.35	3,044,086	4,112	1.804	2.446
Aug 31, 2026	14.65	15.20	13.37	13.79	-0.79	837,514	1,138	1.760	2.443
Aug 28, 2026	15.44	15.59	14.10	14.58	-1.05	570,064	156	1.840	2.450
Aug 27, 2026	15.18	16.10	14.80	15.63	+1.76	1,404,606	627	1.598	2.457
Aug 26, 2026	13.56	13.90	13.10	13.87	+0.01	469,362	179	1.860	2.459
Aug 25, 2026	14.23	14.55	13.51	13.86	+0.38	515,450	308	1.848	2.467
Aug 24, 2026	13.35	13.55	12.08	13.48	-1.00	986,380	474	1.826	2.475
Aug 21, 2026	14.75	15.16	13.50	14.48	-0.03	862,044	1,212	1.702	2.482
Aug 20, 2026	15.01	15.20	14.00	14.51	-0.48	791,924	358	1.942	2.490
Aug 19, 2026	16.67	17.03	14.24	14.99	-1.52	1,861,768	813	1.877	2.498
Aug 18, 2026	19.51	20.03	15.63	16.51	-5.80	1,877,058	833	1.905	2.503
Aug 17, 2026	21.01	22.80	20.83	22.31	+3.36	1,113,514	944	1.988	2.481
Aug 14, 2026	20.07	20.07	18.07	18.95	-0.97	845,570	505	1.731	2.480
Aug 13, 2026	19.93	22.85	19.30	19.92	-0.25	818,407	498	1.962	2.488
Aug 12, 2026	19.53	21.50	18.38	20.17	+2.82	1,345,963	1,059	1.946	2.496
Aug 11, 2026	16.63	17.36	16.00	17.35	+1.01	332,664	191	1.747	2.497
Aug 10, 2026	18.27	19.80	16.32	16.34	-1.33	1,004,148	355	1.569	2.504
Aug 7, 2026	16.53	17.71	15.32	17.67	+2.54	846,516	551	2.195	2.511
Aug 6, 2026	13.20	16.20	12.61	15.13	+0.63	972,592	858	2.166	2.511
Aug 5, 2026	15.51	17.43	14.35	14.50	-1.70	985,101	335	2.132	2.519
Aug 4, 2026	15.28	16.80	14.55	16.20	+2.44	1,297,349	834	2.471	2.524
Aug 3, 2026	11.68	13.97	11.10	13.76	+1.31	1,142,894	287	2.124	2.523
Jul 31, 2026	13.60	13.60	11.60	12.45	+0.67	1,649,663	326	2.436	2.528
Jul 30, 2026	10.20	11.79	10.19	11.78	+2.57	1,340,701	361	2.117	2.536

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.