Crédit Agricole S.A. CRARY
8.69 USD -0.01 (-0.11%)
Regular-session close
8.67 Day range 8.70
8.19 52-week range 11.66
- YTD
- -15.05%
- 1 year
- -9.10%
CRARY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.69 | 8.70 | 8.67 | 8.68 | -0.02 | -0.23% | 12,500 |
| Nov 12, 2026 | 8.75 | 8.76 | 8.68 | 8.70 | -0.10 | -1.14% | 274,900 |
| Nov 11, 2026 | 8.73 | 8.80 | 8.72 | 8.80 | -0.07 | -0.79% | 220,000 |
| Nov 10, 2026 | 8.94 | 8.95 | 8.80 | 8.87 | +0.01 | +0.11% | 402,900 |
| Nov 9, 2026 | 8.83 | 8.92 | 8.80 | 8.86 | +0.14 | +1.61% | 476,700 |
| Nov 6, 2026 | 8.68 | 8.79 | 8.68 | 8.72 | -0.01 | -0.11% | 308,700 |
| Nov 5, 2026 | 8.82 | 8.85 | 8.69 | 8.73 | -0.03 | -0.34% | 383,200 |
| Nov 4, 2026 | 8.73 | 8.76 | 8.67 | 8.76 | +0.44 | +5.29% | 250,100 |
| Nov 3, 2026 | 8.38 | 8.38 | 8.31 | 8.32 | +0.03 | +0.36% | 286,500 |
| Nov 2, 2026 | 8.29 | 8.36 | 8.28 | 8.29 | -0.03 | -0.36% | 758,100 |
| Oct 30, 2026 | 8.33 | 8.35 | 8.25 | 8.32 | -0.19 | -2.23% | 392,500 |
| Oct 29, 2026 | 8.48 | 8.55 | 8.47 | 8.51 | +0.04 | +0.47% | 426,400 |
| Oct 28, 2026 | 8.48 | 8.49 | 8.42 | 8.47 | +0.03 | +0.36% | 289,900 |
| Oct 27, 2026 | 8.42 | 8.45 | 8.38 | 8.44 | +0.09 | +1.08% | 426,500 |
| Oct 26, 2026 | 8.43 | 8.44 | 8.35 | 8.35 | +0.07 | +0.85% | 857,200 |
| Oct 23, 2026 | 8.20 | 8.31 | 8.19 | 8.28 | -0.03 | -0.36% | 398,100 |
| Oct 22, 2026 | 8.24 | 8.32 | 8.23 | 8.31 | -0.17 | -2.00% | 333,900 |
| Oct 21, 2026 | 8.65 | 8.65 | 8.46 | 8.48 | -0.02 | -0.24% | 291,400 |
| Oct 20, 2026 | 8.48 | 8.60 | 8.48 | 8.50 | +0.06 | +0.71% | 506,100 |
| Oct 19, 2026 | 8.50 | 8.53 | 8.38 | 8.44 | -0.24 | -2.76% | 578,400 |
| Oct 16, 2026 | 8.99 | 8.99 | 8.66 | 8.68 | -0.05 | -0.57% | 535,400 |
| Oct 15, 2026 | 8.74 | 8.76 | 8.68 | 8.73 | +0.01 | +0.11% | 550,500 |
| Oct 14, 2026 | 8.64 | 8.76 | 8.64 | 8.72 | -0.32 | -3.54% | 267,800 |
| Oct 13, 2026 | 9.15 | 9.15 | 8.97 | 9.04 | +0.01 | +0.11% | 615,800 |
| Oct 12, 2026 | 9.09 | 9.10 | 8.95 | 9.03 | +0.01 | +0.11% | 476,600 |
| Oct 9, 2026 | 9.10 | 9.10 | 8.95 | 9.02 | -0.16 | -1.74% | 282,400 |
| Oct 8, 2026 | 9.10 | 9.18 | 9.00 | 9.18 | -0.04 | -0.43% | 239,500 |
| Oct 7, 2026 | 9.13 | 9.24 | 9.11 | 9.22 | -0.32 | -3.35% | 163,600 |
| Oct 6, 2026 | 9.60 | 9.64 | 9.50 | 9.54 | +0.09 | +0.95% | 280,300 |
| Oct 5, 2026 | 9.36 | 9.50 | 9.33 | 9.45 | -0.04 | -0.42% | 284,500 |
| Oct 2, 2026 | 9.33 | 9.51 | 9.33 | 9.49 | +0.01 | +0.11% | 194,300 |
| Oct 1, 2026 | 9.57 | 9.57 | 9.41 | 9.48 | -0.40 | -4.05% | 420,400 |
| Sep 30, 2026 | 9.92 | 9.97 | 9.83 | 9.88 | -0.20 | -1.98% | 60,400 |
| Sep 29, 2026 | 10.08 | 10.12 | 10.00 | 10.08 | -0.15 | -1.47% | 96,200 |
| Sep 28, 2026 | 10.22 | 10.27 | 10.16 | 10.23 | -0.17 | -1.63% | 104,200 |
| Sep 25, 2026 | 10.33 | 10.40 | 10.27 | 10.40 | +0.15 | +1.46% | 78,800 |
| Sep 24, 2026 | 10.14 | 10.26 | 10.09 | 10.25 | +0.05 | +0.49% | 211,000 |
| Sep 23, 2026 | 10.30 | 10.30 | 10.16 | 10.20 | -0.19 | -1.83% | 87,200 |
| Sep 22, 2026 | 10.48 | 10.48 | 10.30 | 10.39 | -0.04 | -0.38% | 74,400 |
| Sep 21, 2026 | 10.45 | 10.46 | 10.35 | 10.43 | +0.02 | +0.19% | 95,200 |
| Sep 18, 2026 | 10.39 | 10.41 | 10.34 | 10.41 | -0.21 | -1.98% | 136,700 |
| Sep 17, 2026 | 10.57 | 10.64 | 10.56 | 10.62 | +0.14 | +1.34% | 76,800 |
| Sep 16, 2026 | 10.61 | 10.61 | 10.39 | 10.48 | -0.09 | -0.85% | 79,100 |
| Sep 15, 2026 | 10.61 | 10.62 | 10.53 | 10.57 | -0.07 | -0.66% | 51,300 |
| Sep 14, 2026 | 10.63 | 10.69 | 10.58 | 10.64 | -0.11 | -1.02% | 65,300 |
| Sep 11, 2026 | 10.80 | 10.81 | 10.70 | 10.75 | +0.09 | +0.84% | 131,200 |
| Sep 10, 2026 | 10.72 | 10.75 | 10.65 | 10.66 | -0.01 | -0.09% | 57,100 |
| Sep 9, 2026 | 10.64 | 10.71 | 10.62 | 10.67 | -0.05 | -0.47% | 68,900 |
| Sep 8, 2026 | 10.74 | 10.81 | 10.71 | 10.72 | -0.19 | -1.74% | 47,900 |
| Sep 4, 2026 | 10.89 | 10.92 | 10.79 | 10.91 | -0.04 | -0.37% | 33,300 |
| Sep 3, 2026 | 10.93 | 10.99 | 10.90 | 10.95 | +0.20 | +1.86% | 54,400 |
| Sep 2, 2026 | 10.73 | 10.76 | 10.70 | 10.75 | +0.09 | +0.84% | 42,200 |
| Sep 1, 2026 | 10.65 | 10.74 | 10.61 | 10.66 | -0.06 | -0.56% | 49,800 |
| Aug 31, 2026 | 10.70 | 10.74 | 10.64 | 10.72 | +0.11 | +1.04% | 63,800 |
| Aug 28, 2026 | 10.63 | 10.68 | 10.59 | 10.61 | +0.03 | +0.28% | 96,700 |
| Aug 27, 2026 | 10.70 | 10.72 | 10.55 | 10.58 | -0.46 | -4.17% | 57,400 |
| Aug 26, 2026 | 11.10 | 11.10 | 11.00 | 11.04 | -0.04 | -0.36% | 44,300 |
| Aug 25, 2026 | 11.00 | 11.08 | 11.00 | 11.08 | -0.02 | -0.18% | 30,400 |
| Aug 24, 2026 | 11.10 | 11.11 | 11.05 | 11.10 | 0.00 | 0.00% | 40,700 |
| Aug 21, 2026 | 11.09 | 11.14 | 11.07 | 11.10 | 0.00 | 0.00% | 35,900 |
| Aug 20, 2026 | 11.10 | 11.16 | 11.06 | 11.10 | -0.03 | -0.27% | 33,500 |
| Aug 19, 2026 | 11.18 | 11.24 | 11.09 | 11.13 | -0.19 | -1.68% | 46,900 |
| Aug 18, 2026 | 11.42 | 11.42 | 11.32 | 11.32 | -0.22 | -1.91% | 32,000 |
| Aug 17, 2026 | 11.59 | 11.62 | 11.52 | 11.54 | -0.06 | -0.52% | 57,000 |
| Aug 14, 2026 | 11.56 | 11.66 | 11.56 | 11.60 | +0.04 | +0.35% | 36,100 |
65 days, newest first. Daily bars as drawn on the CRARY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.