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
6th Feb 2026 (Fri) 0.7415 0.79 0.7415 0.78 5,800
5th Feb 2026 (Thu) 0.77 0.7999 0.75 0.77 2,300
4th Feb 2026 (Wed) 0.735 0.80 0.73 0.80 461
3rd Feb 2026 (Tue) 0.79 0.7906 0.79 0.7901 78
2nd Feb 2026 (Mon) 0.83 0.83 0.715 0.8221 4,247
30th Jan 2026 (Fri) 0.895 0.895 0.86 0.86 0
29th Jan 2026 (Thu) 0.895 0.895 0.86 0.86 82
28th Jan 2026 (Wed) 0.895 0.896 0.875 0.885 28,506
27th Jan 2026 (Tue) 0.9153 0.9153 0.885 0.885 0
26th Jan 2026 (Mon) 0.9153 0.9153 0.8801 0.89 6,631
23rd Jan 2026 (Fri) 0.92 0.92 0.92 0.9206 631
22nd Jan 2026 (Thu) 0.921 0.921 0.92 0.92 700
21st Jan 2026 (Wed) 0.8976 0.9049 0.895 0.909 0
20th Jan 2026 (Tue) 0.89 0.922 0.8899 0.895 1,128
19th Jan 2026 (Mon) 0.9003 0.93 0.8903 0.9019 17,225
16th Jan 2026 (Fri) 0.9003 0.93 0.8903 0.9019 17,225
15th Jan 2026 (Thu) 0.9321 0.9484 0.8864 0.91 4,078
14th Jan 2026 (Wed) 0.9813 0.9813 0.95 0.9499 1,813
13th Jan 2026 (Tue) 1.00 1.00 0.95 0.9438 1,794
12th Jan 2026 (Mon) 0.96 0.967 0.96 0.9438 200
9th Jan 2026 (Fri) 0.90 0.95 0.90 0.92 2,321
8th Jan 2026 (Thu) 0.9146 0.9268 0.8975 0.90 1,396
7th Jan 2026 (Wed) 0.86 0.875 0.86 0.86 1,477
6th Jan 2026 (Tue) 0.90 0.90 0.8962 0.8478 1,402
5th Jan 2026 (Mon) 0.89 0.90 0.8394 0.8552 1,037
2nd Jan 2026 (Fri) 0.8134 0.8134 0.8021 0.8487 300
1st Jan 2026 (Thu) 0.8101 0.814 0.7614 0.80 4,581
31st Dec 2025 (Wed) 0.8101 0.814 0.7614 0.80 4,581
30th Dec 2025 (Tue) 0.86 0.8631 0.8563 0.8771 13,229
29th Dec 2025 (Mon) 0.8623 0.88 0.82 0.8708 6,401
26th Dec 2025 (Fri) 0.8602 0.8602 0.8601 0.87 524
25th Dec 2025 (Thu) 0.8914 0.8914 0.8833 0.887 23,568
24th Dec 2025 (Wed) 0.8914 0.8914 0.8833 0.887 23,568
23rd Dec 2025 (Tue) 0.91 0.91 0.8529 0.8914 14,502
22nd Dec 2025 (Mon) 0.8825 0.92 0.8758 0.8926 7,287
19th Dec 2025 (Fri) 0.8912 0.8912 0.5513 0.8655 1,001
18th Dec 2025 (Thu) 0.90 0.90 0.89 0.89 1
17th Dec 2025 (Wed) 0.90 0.90 0.90 0.885 100
16th Dec 2025 (Tue) 0.9015 0.92 0.8903 0.893 1,900
15th Dec 2025 (Mon) 0.9019 0.97 0.87 0.8888 7,276
12th Dec 2025 (Fri) 0.9649 0.9649 0.9524 0.9019 99
11th Dec 2025 (Thu) 0.90 0.90 0.90 0.90 3
10th Dec 2025 (Wed) 0.90 0.9002 0.8508 0.90 28,774
9th Dec 2025 (Tue) 0.957 0.957 0.9375 0.89 7,583
8th Dec 2025 (Mon) 0.9587 0.9797 0.9587 0.9797 2
FTSE 100 Latest
Value10,369.75
Change60.53