CRML Stock Prices

Data as of Oct 30, 2026

Last

7.16

Change

-0.79

Open

7.50

Previous

7.95

High

7.53

Low

7.02

Bid

-

Ask

-

Volume

4,720,884

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.025

Hist Vol

1.249

Opt Volume

13,728

Open Int

398,320

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	7.50	7.53	7.02	7.16	-0.79	4,720,884	13,728	1.025	1.249
Oct 29, 2026	7.62	8.00	7.56	7.95	+0.16	4,732,538	16,970	0.905	1.249
Oct 28, 2026	7.93	8.15	7.50	7.79	-0.34	7,839,008	35,659	0.958	1.250
Oct 27, 2026	6.64	8.29	6.57	8.13	+1.75	19,680,466	22,603	0.904	1.251
Oct 26, 2026	6.25	6.49	6.20	6.38	+0.02	3,919,005	9,868	0.935	1.236
Oct 23, 2026	6.06	6.45	6.05	6.36	+0.17	3,221,959	7,135	0.909	1.240
Oct 22, 2026	6.39	6.54	5.93	6.19	-0.45	5,081,749	9,835	1.002	1.243
Oct 21, 2026	6.48	6.69	6.44	6.64	+0.24	4,385,377	28,599	0.888	1.244
Oct 20, 2026	6.36	6.55	6.06	6.40	-0.11	5,559,050	16,298	1.088	1.257
Oct 19, 2026	7.10	7.15	6.49	6.51	-0.46	4,988,714	11,153	1.111	1.258
Oct 16, 2026	6.82	7.30	6.72	6.97	+0.02	6,287,903	26,385	0.954	1.259
Oct 15, 2026	6.01	6.96	5.90	6.95	+0.69	9,959,563	42,079	0.922	1.268
Oct 14, 2026	6.79	6.81	6.16	6.26	-0.28	7,930,715	24,223	0.974	1.296
Oct 13, 2026	6.71	6.82	6.48	6.54	-0.28	3,466,458	13,526	1.031	1.321
Oct 12, 2026	6.77	6.92	6.56	6.82	-0.04	2,641,663	13,792	1.064	1.396
Oct 9, 2026	6.89	6.94	6.61	6.86	+0.03	3,778,989	17,208	0.936	1.396
Oct 8, 2026	6.97	7.01	6.70	6.83	-0.23	4,611,351	18,849	0.978	1.414
Oct 7, 2026	7.21	7.24	7.06	7.06	-0.30	3,458,267	5,784	0.992	1.423
Oct 6, 2026	7.46	7.60	7.36	7.36	-0.15	4,840,306	11,812	0.974	1.430
Oct 5, 2026	7.62	7.63	7.15	7.51	+0.48	11,413,159	8,758	0.961	1.479
Oct 2, 2026	7.29	7.32	7.00	7.03	+0.00	4,864,833	8,913	0.991	1.478
Oct 1, 2026	7.26	7.35	7.06	7.20	-0.06	4,682,539	7,057	1.023	1.481
Sep 30, 2026	7.43	7.70	7.25	7.26	-0.12	4,166,508	5,910	1.017	1.487
Sep 29, 2026	7.73	7.80	7.34	7.38	-0.27	4,288,475	7,494	1.055	1.488
Sep 28, 2026	7.64	7.85	7.50	7.65	-0.18	4,358,606	14,777	1.107	1.487
Sep 25, 2026	8.01	8.23	7.75	7.83	-0.34	7,695,178	22,442	1.024	1.489
Sep 24, 2026	7.86	8.49	7.68	8.17	+0.45	14,223,289	29,520	1.046	1.489
Sep 23, 2026	8.39	8.45	7.61	7.72	-0.82	13,585,282	28,065	1.066	1.488
Sep 22, 2026	9.11	9.23	8.49	8.54	-0.79	20,831,490	33,990	1.127	1.485
Sep 21, 2026	8.70	9.64	8.57	9.33	+2.60	57,765,238	82,897	1.156	1.482
Sep 18, 2026	7.00	7.00	6.57	6.73	-0.14	5,839,830	4,043	1.009	1.446
Sep 17, 2026	6.81	7.08	6.67	6.87	+0.39	6,017,029	13,844	1.033	1.448
Sep 16, 2026	6.87	6.95	6.40	6.48	+0.13	8,404,190	8,175	1.082	1.447
Sep 15, 2026	6.40	6.50	6.30	6.35	-0.11	3,897,381	22,963	1.075	1.447
Sep 14, 2026	6.20	6.68	6.06	6.46	+0.03	5,555,451	8,711	1.218	1.449
Sep 11, 2026	6.67	6.83	6.40	6.43	-0.29	4,727,690	21,450	0.949	1.449
Sep 10, 2026	6.81	7.03	6.71	6.72	-0.35	4,333,424	3,090	0.993	1.450
Sep 9, 2026	7.21	7.50	6.91	7.07	-0.25	4,912,971	9,381	1.016	1.450
Sep 8, 2026	7.31	7.46	7.20	7.32	+0.00	4,868,955	8,592	1.007	1.450
Sep 4, 2026	7.82	7.82	7.24	7.28	-0.08	6,144,506	8,561	0.944	1.449
Sep 3, 2026	7.45	7.65	7.30	7.36	+0.06	5,022,986	30,886	0.998	1.449
Sep 2, 2026	7.00	7.40	6.90	7.30	+0.38	5,773,301	17,686	0.977	1.449
Sep 1, 2026	6.87	7.36	6.63	6.92	-0.29	6,751,115	6,692	1.033	1.448
Aug 31, 2026	7.12	7.27	6.97	7.21	+0.09	3,901,565	12,834	1.068	1.450
Aug 28, 2026	7.99	8.30	7.02	7.12	-0.92	8,860,847	13,492	1.072	1.451
Aug 27, 2026	8.14	8.47	7.90	8.04	+0.05	7,575,662	19,838	1.087	1.445
Aug 26, 2026	7.99	8.56	7.85	7.99	-0.11	15,050,124	26,286	1.084	1.446
Aug 25, 2026	6.73	8.10	6.72	8.10	+1.43	18,256,505	55,896	0.986	1.449
Aug 24, 2026	6.95	7.07	6.50	6.67	-0.44	9,280,011	20,928	1.031	1.436
Aug 21, 2026	6.00	7.20	5.97	7.11	+1.31	16,279,899	50,569	1.030	1.439
Aug 20, 2026	6.07	6.22	5.69	5.80	-0.37	6,579,510	13,372	0.965	1.424
Aug 19, 2026	6.28	6.40	6.03	6.17	+0.02	7,216,835	15,990	0.979	1.423
Aug 18, 2026	6.22	6.55	6.06	6.15	-0.42	4,755,963	10,090	0.975	1.425
Aug 17, 2026	6.52	6.67	6.37	6.57	-0.09	4,946,565	6,161	1.044	1.424
Aug 14, 2026	6.69	7.15	6.60	6.66	+0.08	6,318,084	7,974	0.929	1.424
Aug 13, 2026	6.46	6.71	6.41	6.58	-0.03	4,678,500	11,031	1.003	1.433
Aug 12, 2026	6.90	6.94	6.56	6.61	-0.16	3,615,937	7,102	0.988	1.433
Aug 11, 2026	6.82	6.90	6.68	6.77	-0.17	4,495,207	6,583	1.004	1.433
Aug 10, 2026	7.38	7.38	6.88	6.94	-0.31	6,310,891	11,869	1.167	1.434
Aug 7, 2026	6.99	7.44	6.88	7.25	+0.70	9,214,560	16,966	1.088	1.436
Aug 6, 2026	6.37	6.85	6.24	6.55	-0.13	4,460,531	5,848	1.143	1.434
Aug 5, 2026	6.66	7.11	6.56	6.68	-0.10	6,165,764	10,575	1.150	1.436
Aug 4, 2026	6.75	6.92	6.42	6.78	+0.40	9,243,938	21,279	1.205	1.440
Aug 3, 2026	5.47	6.46	5.32	6.38	+0.89	6,951,275	14,956	1.165	1.439
Jul 31, 2026	5.71	5.82	5.39	5.49	-0.07	5,095,890	6,555	1.054	1.431
Jul 30, 2026	5.43	5.64	5.30	5.56	+0.43	6,450,052	4,952	1.050	1.435

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.