Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Crane Harbor Ac (CHACR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.2201 0.2201 0.2201 0.2201 100
17th Jul 2025 (Thu) 0.238 0.238 0.2301 0.2301 0
16th Jul 2025 (Wed) 0.238 0.238 0.2301 0.2301 0
15th Jul 2025 (Tue) 0.238 0.238 0.2379 0.2301 400
14th Jul 2025 (Mon) 0.255 0.2597 0.255 0.2597 0
11th Jul 2025 (Fri) 0.255 0.255 0.255 0.2597 124
10th Jul 2025 (Thu) 0.244 0.244 0.2308 0.2308 0
9th Jul 2025 (Wed) 0.244 0.244 0.24 0.24 0
8th Jul 2025 (Tue) 0.244 0.244 0.2439 0.24 861
7th Jul 2025 (Mon) 0.27 0.27 0.27 0.27 0
4th Jul 2025 (Fri) 0.27 0.27 0.27 0.27 0
3rd Jul 2025 (Thu) 0.27 0.27 0.27 0.27 0
2nd Jul 2025 (Wed) 0.27 0.27 0.27 0.27 5,200
1st Jul 2025 (Tue) 0.28 0.28 0.2695 0.2799 1,600
30th Jun 2025 (Mon) 0.28 0.28 0.28 0.27 6,025
27th Jun 2025 (Fri) 0.28 0.28 0.28 0.2849 8,400
26th Jun 2025 (Thu) 0.238 0.3178 0.23 0.26 34,764
25th Jun 2025 (Wed) 0.25 0.25 0.245 0.245 1,300
24th Jun 2025 (Tue) 0.25 0.2675 0.23 0.24 14,500
23rd Jun 2025 (Mon) 0.25 0.25 0.2399 0.2399 0
20th Jun 2025 (Fri) 0.25 0.25 0.2412 0.24 68,300
19th Jun 2025 (Thu) 0.215 0.23 0.215 0.23 0
18th Jun 2025 (Wed) 0.215 0.23 0.215 0.23 0
17th Jun 2025 (Tue) 0.215 0.23 0.215 0.23 0
16th Jun 2025 (Mon) 0.215 0.23 0.215 0.23 0
13th Jun 2025 (Fri) 0.215 0.23 0.215 0.23 0
12th Jun 2025 (Thu) 0.215 0.2299 0.215 0.2299 0
11th Jun 2025 (Wed) 0.215 0.2299 0.215 0.2299 0
10th Jun 2025 (Tue) 0.215 0.215 0.21 0.21 0
9th Jun 2025 (Mon) 0.215 0.215 0.215 0.21 100
6th Jun 2025 (Fri) 0.21 0.21 0.21 0.21 0
5th Jun 2025 (Thu) 0.215 0.215 0.2001 0.21 9,800
4th Jun 2025 (Wed) 0.217 0.217 0.2155 0.2121 1,000
3rd Jun 2025 (Tue) 0.204 0.204 0.2039 0.2199 400
2nd Jun 2025 (Mon) 0.21 0.21 0.21 0.21 0
30th May 2025 (Fri) 0.21 0.21 0.21 0.21 0
29th May 2025 (Thu) 0.21 0.21 0.21 0.21 1,547
28th May 2025 (Wed) 0.20 0.20 0.20 0.20 0
27th May 2025 (Tue) 0.20 0.20 0.20 0.20 0
26th May 2025 (Mon) 0.20 0.20 0.20 0.20 0
23rd May 2025 (Fri) 0.20 0.20 0.20 0.20 0
22nd May 2025 (Thu) 0.2092 0.2092 0.2092 0.2092 400
21st May 2025 (Wed) 0.22 0.22 0.22 0.22 10,800
FTSE 100 Latest
Value8,992.12
Change19.48