# Price History for CRNT

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

Data as of Nov 10, 2026 (end of day).

## CRNT quote

| Field | Value |
|---|---|
| Last | 2.52 |
| Change | -0.10 |
| Open | 2.53 |
| Previous | 2.62 |
| High | 2.65 |
| Low | 2.48 |
| Bid | - |
| Ask | - |
| Volume | 791,555 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 69.2% |
| Hist Vol | 49.7% |
| Opt Volume | 723 |
| Open Int | 23,856 |

Sessions from Aug 10, 2026 to Nov 10, 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 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/CRNT.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 2.53 | 2.65 | 2.48 | 2.52 | -0.10 | 791,555 | 723 | 0.692 | 0.497 |
| Nov 9, 2026 | 2.35 | 2.63 | 2.32 | 2.62 | +0.34 | 2,124,539 | 4,356 | 0.572 | 0.496 |
| Nov 6, 2026 | 2.14 | 2.34 | 2.07 | 2.28 | +0.17 | 1,287,962 | 746 | 0.708 | 0.475 |
| Nov 5, 2026 | 2.21 | 2.23 | 1.96 | 2.11 | +0.11 | 1,532,924 | 1,041 | 0.659 | 0.472 |
| Nov 4, 2026 | 2.04 | 2.08 | 2.00 | 2.00 | -0.03 | 354,499 | 104 | 0.000 | 0.469 |
| Nov 3, 2026 | 2.03 | 2.04 | 2.01 | 2.03 | +0.02 | 129,423 | 0 | 0.000 | 0.471 |
| Nov 2, 2026 | 2.08 | 2.10 | 2.00 | 2.01 | -0.05 | 164,814 | 43 | 0.814 | 0.472 |
| Oct 30, 2026 | 2.12 | 2.13 | 2.03 | 2.06 | -0.12 | 230,832 | 0 | 0.000 | 0.476 |
| Oct 29, 2026 | 2.20 | 2.20 | 2.17 | 2.18 | -0.01 | 114,748 | 66 | 0.606 | 0.481 |
| Oct 28, 2026 | 2.18 | 2.21 | 2.15 | 2.19 | -0.02 | 324,725 | 40 | 0.627 | 0.481 |
| Oct 27, 2026 | 2.12 | 2.22 | 2.12 | 2.21 | +0.11 | 542,038 | 586 | 0.603 | 0.481 |
| Oct 26, 2026 | 2.02 | 2.12 | 2.00 | 2.10 | +0.10 | 470,897 | 13 | 0.818 | 0.478 |
| Oct 23, 2026 | 1.94 | 2.03 | 1.93 | 2.00 | +0.06 | 476,328 | 25 | 0.828 | 0.476 |
| Oct 22, 2026 | 1.99 | 2.00 | 1.92 | 1.94 | -0.06 | 523,915 | 57 | 0.775 | 0.476 |
| Oct 21, 2026 | 2.00 | 2.03 | 1.99 | 2.00 | +0.01 | 126,482 | 0 | 0.000 | 0.475 |
| Oct 20, 2026 | 2.01 | 2.04 | 1.99 | 1.99 | -0.02 | 211,395 | 2 | 0.861 | 0.475 |
| Oct 19, 2026 | 2.03 | 2.05 | 2.01 | 2.01 | -0.03 | 224,566 | 13 | 0.711 | 0.475 |
| Oct 16, 2026 | 2.03 | 2.10 | 2.02 | 2.04 | +0.02 | 493,928 | 26 | 1.009 | 0.476 |
| Oct 15, 2026 | 1.95 | 2.02 | 1.90 | 2.02 | +0.07 | 500,719 | 114 | 0.833 | 0.476 |
| Oct 14, 2026 | 2.03 | 2.05 | 1.93 | 1.95 | -0.11 | 650,679 | 3 | 0.494 | 0.477 |
| Oct 13, 2026 | 2.08 | 2.10 | 2.04 | 2.06 | -0.02 | 265,767 | 15 | 0.000 | 0.474 |
| Oct 12, 2026 | 2.16 | 2.20 | 2.07 | 2.08 | -0.08 | 429,596 | 38 | 0.624 | 0.476 |
| Oct 9, 2026 | 2.08 | 2.17 | 2.08 | 2.16 | +0.08 | 500,722 | 121 | 0.554 | 0.479 |
| Oct 8, 2026 | 2.13 | 2.13 | 2.08 | 2.08 | -0.05 | 268,732 | 317 | 0.674 | 0.477 |
| Oct 7, 2026 | 2.12 | 2.15 | 2.10 | 2.13 | +0.00 | 215,068 | 101 | 0.733 | 0.477 |
| Oct 6, 2026 | 2.16 | 2.16 | 2.13 | 2.13 | -0.01 | 138,047 | 5 | 0.620 | 0.477 |
| Oct 5, 2026 | 2.17 | 2.17 | 2.11 | 2.14 | -0.04 | 318,619 | 2 | 0.550 | 0.480 |
| Oct 2, 2026 | 2.11 | 2.20 | 2.10 | 2.18 | +0.00 | 386,753 | 260 | 0.516 | 0.480 |
| Oct 1, 2026 | 2.09 | 2.13 | 2.05 | 2.10 | +0.03 | 338,520 | 0 | 0.000 | 0.480 |
| Sep 30, 2026 | 2.04 | 2.10 | 2.03 | 2.07 | +0.04 | 406,663 | 415 | 0.717 | 0.480 |
| Sep 29, 2026 | 2.06 | 2.07 | 2.01 | 2.03 | -0.04 | 317,447 | 1 | 0.824 | 0.480 |
| Sep 28, 2026 | 2.11 | 2.11 | 2.04 | 2.07 | -0.04 | 362,960 | 8 | 1.512 | 0.480 |
| Sep 25, 2026 | 2.13 | 2.16 | 2.11 | 2.11 | -0.02 | 187,704 | 11 | 0.000 | 0.479 |
| Sep 24, 2026 | 2.16 | 2.16 | 2.09 | 2.13 | -0.06 | 288,480 | 215 | 0.737 | 0.481 |
| Sep 23, 2026 | 2.14 | 2.21 | 2.10 | 2.19 | +0.08 | 663,009 | 15 | 0.542 | 0.482 |
| Sep 22, 2026 | 2.12 | 2.14 | 2.09 | 2.11 | +0.00 | 330,096 | 1,141 | 0.597 | 0.481 |
| Sep 21, 2026 | 2.10 | 2.13 | 2.08 | 2.11 | +0.03 | 309,868 | 44 | 0.759 | 0.481 |
| Sep 18, 2026 | 2.10 | 2.12 | 2.05 | 2.08 | -0.03 | 231,876 | 100 | 0.625 | 0.482 |
| Sep 17, 2026 | 2.07 | 2.12 | 2.07 | 2.11 | +0.06 | 368,200 | 1,117 | 0.752 | 0.488 |
| Sep 16, 2026 | 2.00 | 2.06 | 2.00 | 2.05 | +0.05 | 224,453 | 8 | 0.576 | 0.490 |
| Sep 15, 2026 | 2.03 | 2.04 | 1.99 | 2.00 | -0.03 | 314,079 | 2 | 0.000 | 0.499 |
| Sep 14, 2026 | 2.05 | 2.06 | 2.03 | 2.03 | -0.05 | 187,389 | 3,519 | 1.611 | 0.499 |
| Sep 11, 2026 | 2.04 | 2.10 | 2.04 | 2.08 | +0.05 | 231,581 | 68 | 0.484 | 0.498 |
| Sep 10, 2026 | 2.04 | 2.10 | 2.02 | 2.03 | -0.02 | 330,655 | 16 | 0.494 | 0.498 |
| Sep 9, 2026 | 2.05 | 2.08 | 2.03 | 2.05 | +0.00 | 362,975 | 28 | 0.000 | 0.498 |
| Sep 8, 2026 | 2.10 | 2.12 | 2.05 | 2.05 | +0.00 | 195,633 | 33 | 0.475 | 0.498 |
| Sep 4, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | +0.06 | 277,487 | 39 | 0.000 | 0.497 |
| Sep 3, 2026 | 2.08 | 2.10 | 2.04 | 2.05 | -0.02 | 247,924 | 249 | 0.496 | 0.496 |
| Sep 2, 2026 | 2.04 | 2.08 | 2.03 | 2.07 | +0.02 | 286,998 | 9 | 0.000 | 0.496 |
| Sep 1, 2026 | 2.07 | 2.09 | 2.02 | 2.05 | -0.02 | 457,393 | 58 | 0.000 | 0.496 |
| Aug 31, 2026 | 2.08 | 2.11 | 2.07 | 2.07 | -0.02 | 315,882 | 147 | 0.000 | 0.497 |
| Aug 28, 2026 | 2.12 | 2.15 | 2.07 | 2.09 | -0.05 | 316,849 | 62 | 0.645 | 0.497 |
| Aug 27, 2026 | 2.07 | 2.16 | 2.07 | 2.14 | +0.07 | 350,218 | 26 | 0.653 | 0.497 |
| Aug 26, 2026 | 2.07 | 2.10 | 2.06 | 2.07 | +0.00 | 222,065 | 51 | 0.000 | 0.496 |
| Aug 25, 2026 | 2.07 | 2.09 | 2.04 | 2.07 | +0.01 | 205,988 | 17 | 1.226 | 0.496 |
| Aug 24, 2026 | 2.08 | 2.10 | 2.03 | 2.06 | -0.03 | 296,803 | 47 | 0.000 | 0.496 |
| Aug 21, 2026 | 2.12 | 2.14 | 2.08 | 2.09 | -0.03 | 198,659 | 132 | 0.895 | 0.498 |
| Aug 20, 2026 | 2.08 | 2.13 | 2.08 | 2.12 | +0.02 | 226,509 | 18 | 1.097 | 0.498 |
| Aug 19, 2026 | 2.13 | 2.13 | 2.08 | 2.10 | -0.01 | 389,556 | 37 | 0.000 | 0.498 |
| Aug 18, 2026 | 2.14 | 2.17 | 2.08 | 2.11 | -0.07 | 456,982 | 7 | 0.000 | 0.498 |
| Aug 17, 2026 | 2.16 | 2.20 | 2.14 | 2.18 | -0.02 | 449,751 | 138 | 0.000 | 0.497 |
| Aug 14, 2026 | 2.20 | 2.23 | 2.17 | 2.20 | +0.02 | 400,615 | 69 | 0.741 | 0.498 |
| Aug 13, 2026 | 2.20 | 2.29 | 2.18 | 2.18 | -0.03 | 437,035 | 34 | 0.916 | 0.499 |
| Aug 12, 2026 | 2.22 | 2.23 | 2.17 | 2.21 | +0.02 | 633,437 | 27 | 0.850 | 0.501 |
| Aug 11, 2026 | 2.26 | 2.38 | 2.15 | 2.19 | +0.08 | 1,414,210 | 167 | 1.188 | 0.500 |
| Aug 10, 2026 | 2.20 | 2.22 | 2.10 | 2.11 | -0.10 | 585,772 | 289 | 0.838 | 0.500 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for CRNT

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

---

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