CRU Quote, Trading Chart, Crucible Acquisition Corporation Class A
Stock Information
| Company Name: |
Crucible Acquisition Corporation Class A |
| Stock Symbol: |
CRU |
| Market: |
NYSE |
Get CRU Alerts
News, Short Squeeze, Breakout and More Instantly...
CRU Quote
| Last: | $10.05 |
| Change Percent: | 0.1% |
| Open: | $10.04 |
| Previous Close: | $10.05 |
| High: | $10.05 |
| Low: | $10.01 |
| Volume: | 85,276 |
| Last Trade Date Time: | 12/31/1969 07:00:00 pm |
| Quotes are delayed by 15 to 20 minutes. |
CRU Chart
Last Twenty Trading Days
| Date: | 2022-11-30 |
| Open: | $10.04 |
| Close: | $10.05 |
| High: | $10.05 |
| Low: | $10.01 |
| Volume: | 85,276 |
| Date: | 2022-11-29 |
| Open: | $10.065 |
| Close: | $10.07 |
| High: | $10.07 |
| Low: | $10.05 |
| Volume: | 7,198 |
| Date: | 2022-11-28 |
| Open: | $10.04 |
| Close: | $10.05 |
| High: | $10.06 |
| Low: | $10.04 |
| Volume: | 20,117 |
| Date: | 2022-11-25 |
| Open: | $10.04 |
| Close: | $10.05 |
| High: | $10.05 |
| Low: | $10.04 |
| Volume: | 1,661 |
| Date: | 2022-11-24 |
| Open: | $10.03 |
| Close: | $10.05 |
| High: | $10.05 |
| Low: | $10.03 |
| Volume: | 2,933 |
| Date: | 2022-11-23 |
| Open: | $10.03 |
| Close: | $10.05 |
| High: | $10.05 |
| Low: | $10.03 |
| Volume: | 2,933 |
| Date: | 2022-11-22 |
| Open: | $10.03 |
| Close: | $10.0301 |
| High: | $10.046 |
| Low: | $10.03 |
| Volume: | 4,999 |
| Date: | 2022-11-21 |
| Open: | $10.04 |
| Close: | $10.05 |
| High: | $10.06 |
| Low: | $10.04 |
| Volume: | 2,129,806 |
| Date: | 2022-11-18 |
| Open: | $10.05 |
| Close: | $10.06 |
| High: | $10.07 |
| Low: | $10.05 |
| Volume: | 1,097,173 |
| Date: | 2022-11-17 |
| Open: | $10.04 |
| Close: | $10.055 |
| High: | $10.055 |
| Low: | $10.04 |
| Volume: | 175,659 |
| Date: | 2022-11-16 |
| Open: | $10.04 |
| Close: | $10.045 |
| High: | $10.05 |
| Low: | $10.04 |
| Volume: | 2,732 |
| Date: | 2022-11-15 |
| Open: | $10.04 |
| Close: | $10.04 |
| High: | $10.05 |
| Low: | $10.04 |
| Volume: | 3,979 |
| Date: | 2022-11-14 |
| Open: | $10.04 |
| Close: | $10.04 |
| High: | $10.045 |
| Low: | $10.04 |
| Volume: | 15,854 |
| Date: | 2022-11-11 |
| Open: | $10.04 |
| Close: | $10.0401 |
| High: | $10.05 |
| Low: | $10.04 |
| Volume: | 7,414 |
| Date: | 2022-11-10 |
| Open: | $10.04 |
| Close: | $10.04 |
| High: | $10.045 |
| Low: | $10.04 |
| Volume: | 74,255 |
| Date: | 2022-11-09 |
| Open: | $10.04 |
| Close: | $10.04 |
| High: | $10.05 |
| Low: | $10.04 |
| Volume: | 109,969 |
| Date: | 2022-11-08 |
| Open: | $10.04 |
| Close: | $10.0402 |
| High: | $10.0442 |
| Low: | $10.04 |
| Volume: | 217,243 |
| Date: | 2022-11-07 |
| Open: | $10.04 |
| Close: | $10.04 |
| High: | $10.046 |
| Low: | $10.04 |
| Volume: | 15,863 |
| Date: | 2022-11-04 |
| Open: | $10.04 |
| Close: | $10.04 |
| High: | $10.05 |
| Low: | $10.04 |
| Volume: | 13,057 |
| Date: | 2022-11-03 |
| Open: | $10.04 |
| Close: | $10.04 |
| High: | $10.045 |
| Low: | $10.04 |
| Volume: | 3,387 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.