Crane Harbor Acquisition Corp. (CHAC) NASDAQ

9.72

+0.76(+8.48%)

Updated at March 26 04:00PM

Currency In USD

CHAC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2026	9.88	9.72	9.72	10.69	9.2	615,979
March 25, 2026	8.94	8.96	8.96	9.25	8.71	220,813
March 24, 2026	8.1	8.89	8.89	8.9	8.1	210,104
March 23, 2026	8.55	8.01	8.01	8.9	7.96	196,033
March 20, 2026	7.89	8.33	8.33	8.98	7.8	306,526
March 19, 2026	8.16	7.5	7.5	8.25	7.16	321,336
March 18, 2026	8.52	8.17	8.17	8.73	8.15	199,789
March 17, 2026	9.52	8.56	8.56	9.63	8.5	344,984
March 16, 2026	9.84	9.55	9.55	10.09	8.73	808,713
March 13, 2026	10.3	10.28	10.28	10.31	10.27	258,230
March 12, 2026	10.3	10.28	10.28	10.31	10.28	2.1M
March 11, 2026	10.3	10.28	10.28	10.3	10.27	275,017
March 10, 2026	10.29	10.28	10.28	10.3	10.28	276,894
March 09, 2026	10.3	10.28	10.28	10.31	10.28	554,424
March 06, 2026	10.3	10.29	10.29	10.32	10.29	530,726
March 05, 2026	10.32	10.3	10.3	10.32	10.3	243,624
March 04, 2026	10.3	10.3	10.3	10.32	10.3	1.8M
March 03, 2026	10.32	10.3	10.3	10.33	10.29	1.63M
March 02, 2026	10.4	10.32	10.32	10.4	10.31	410,800
February 27, 2026	10.44	10.37	10.37	10.44	10.37	253,700
February 26, 2026	10.4	10.43	10.43	10.44	10.4	414,697
February 25, 2026	10.39	10.4	10.4	10.42	10.35	240,700
February 24, 2026	10.4	10.4	10.4	10.44	10.38	138,729
February 23, 2026	10.43	10.41	10.41	10.47	10.4	47,375
February 20, 2026	10.48	10.41	10.41	10.49	10.41	97,332
February 19, 2026	10.43	10.46	10.46	10.49	10.43	79,026
February 18, 2026	10.53	10.45	10.45	10.56	10.45	219,906
February 17, 2026	10.51	10.5	10.5	10.61	10.45	392,930
February 13, 2026	10.53	10.5	10.5	10.55	10.48	229,900
February 12, 2026	10.51	10.48	10.48	10.57	10.44	443,922
February 11, 2026	10.62	10.55	10.55	10.69	10.51	249,615
February 10, 2026	10.45	10.56	10.56	10.63	10.44	390,804
February 09, 2026	10.45	10.41	10.41	10.45	10.4	186,215
February 06, 2026	10.4	10.42	10.42	10.43	10.39	421,318
February 05, 2026	10.5	10.4	10.4	10.51	10.4	561,600
February 04, 2026	10.57	10.51	10.51	10.6	10.48	406,512
February 03, 2026	10.57	10.6	10.6	10.62	10.5	321,322
February 02, 2026	10.65	10.55	10.55	10.78	10.5	299,842
January 30, 2026	10.57	10.62	10.62	10.68	10.56	257,948
January 29, 2026	10.8	10.63	10.63	10.89	10.53	430,100
January 28, 2026	10.92	10.74	10.74	10.96	10.74	241,824
January 27, 2026	10.93	10.87	10.87	10.98	10.78	279,500
January 26, 2026	11	10.95	10.95	11.08	10.94	180,515
January 23, 2026	11.07	11	11	11.18	10.98	219,866
January 22, 2026	11.13	11.11	11.11	11.18	11.01	305,909
January 21, 2026	11.21	11	11	11.25	11	256,916
January 20, 2026	11.31	11.13	11.13	11.31	11.08	218,100
January 16, 2026	11.25	11.29	11.29	11.34	11.21	230,512
January 15, 2026	11.24	11.23	11.23	11.33	11.2	178,123
January 14, 2026	11.31	11.21	11.21	11.34	11.04	285,928
January 13, 2026	11.25	11.31	11.31	11.45	11.24	491,343
January 12, 2026	11.12	11.21	11.21	11.3	11.05	197,700
January 09, 2026	11.17	11.13	11.13	11.32	11.08	481,091
January 08, 2026	10.86	11.02	11.02	11.13	10.86	386,847
January 07, 2026	10.96	10.88	10.88	11.01	10.85	376,600
January 06, 2026	11.03	10.9	10.9	11.11	10.9	357,741
January 05, 2026	10.89	11.02	11.02	11.06	10.89	682,735
January 02, 2026	10.89	10.89	10.89	10.97	10.82	224,100
December 31, 2025	10.86	10.77	10.77	10.88	10.77	73,300
December 30, 2025	10.94	10.83	10.83	10.94	10.78	472,400