Critical Metals Corp. (CRML) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Critical Metals Corp. (CRML) since IPO date, it would be worth $603.05 as of September 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $973.95, while $1000 invested 6 months ago would be worth $814.77. This corresponds to total returns of -39.7%, -2.6%, -18.52%, respectively, with annualized returns of -17.8%, -2.6%, -18.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2026 | 7 | 6.73 | 6.73 | 7 | 6.57 | 5.97M |
| September 17, 2026 | 6.81 | 6.87 | 6.87 | 7.08 | 6.67 | 6.02M |
| September 16, 2026 | 6.87 | 6.48 | 6.48 | 6.95 | 6.4 | 8.43M |
| September 15, 2026 | 6.4 | 6.35 | 6.35 | 6.5 | 6.3 | 3.9M |
| September 11, 2026 | 6.67 | 6.43 | 6.43 | 6.83 | 6.4 | 5.41M |
| September 10, 2026 | 6.81 | 6.72 | 6.72 | 7.03 | 6.71 | 4.35M |
| September 09, 2026 | 7.21 | 7.07 | 7.07 | 7.5 | 6.91 | 4.93M |
| September 08, 2026 | 7.31 | 7.32 | 7.32 | 7.46 | 7.2 | 4.88M |
| September 04, 2026 | 7.82 | 7.28 | 7.28 | 7.82 | 7.24 | 6.15M |
| September 03, 2026 | 7.45 | 7.36 | 7.36 | 7.65 | 7.3 | 5.04M |
| September 02, 2026 | 7 | 7.3 | 7.3 | 7.4 | 6.9 | 5.81M |
| September 01, 2026 | 6.87 | 6.92 | 6.92 | 7.36 | 6.63 | 6.77M |
| August 31, 2026 | 7.12 | 7.21 | 7.21 | 7.27 | 6.97 | 3.92M |
| August 28, 2026 | 7.99 | 7.12 | 7.12 | 8.3 | 7.02 | 8.9M |
| August 27, 2026 | 8.14 | 8.04 | 8.04 | 8.47 | 7.9 | 8.75M |
| August 26, 2026 | 7.99 | 7.99 | 7.99 | 8.56 | 7.85 | 15.13M |
| August 25, 2026 | 6.73 | 8.1 | 8.1 | 8.1 | 6.72 | 18.69M |
| August 24, 2026 | 6.95 | 6.67 | 6.67 | 7.07 | 6.5 | 9.31M |
| August 21, 2026 | 6 | 7.11 | 7.11 | 7.2 | 5.97 | 16.33M |
| August 20, 2026 | 6.07 | 5.8 | 5.8 | 6.22 | 5.69 | 6.65M |
| August 19, 2026 | 6.28 | 6.17 | 6.17 | 6.4 | 6.03 | 7.23M |
| August 18, 2026 | 6.22 | 6.15 | 6.15 | 6.55 | 6.06 | 4.78M |
| August 17, 2026 | 6.52 | 6.57 | 6.57 | 6.67 | 6.37 | 4.96M |
| August 14, 2026 | 6.69 | 6.66 | 6.66 | 7.15 | 6.6 | 6.32M |
| August 13, 2026 | 6.46 | 6.58 | 6.58 | 6.71 | 6.41 | 4.68M |
| August 12, 2026 | 6.9 | 6.61 | 6.61 | 6.94 | 6.56 | 3.63M |
| August 11, 2026 | 6.85 | 6.77 | 6.77 | 6.9 | 6.68 | 0 |
| August 10, 2026 | 7.38 | 6.94 | 6.94 | 7.38 | 6.88 | 6.33M |
| August 07, 2026 | 6.99 | 7.25 | 7.25 | 7.44 | 6.88 | 9.24M |
| August 06, 2026 | 6.37 | 6.55 | 6.55 | 6.85 | 6.24 | 4.48M |
| August 05, 2026 | 6.66 | 6.68 | 6.68 | 7.11 | 6.56 | 6.19M |
| August 04, 2026 | 6.75 | 6.78 | 6.78 | 6.92 | 6.42 | 9.27M |
| August 03, 2026 | 5.47 | 6.38 | 6.38 | 6.46 | 5.32 | 6.97M |
| July 31, 2026 | 5.71 | 5.49 | 5.49 | 5.82 | 5.39 | 5.1M |
| July 30, 2026 | 5.43 | 5.56 | 5.56 | 5.64 | 5.3 | 6.58M |
| July 29, 2026 | 5.65 | 5.13 | 5.13 | 5.65 | 5.12 | 5.09M |
| July 28, 2026 | 5.85 | 5.66 | 5.66 | 5.88 | 5.43 | 6.51M |
| July 27, 2026 | 5.98 | 6.04 | 6.04 | 6.21 | 5.81 | 4.99M |
| July 24, 2026 | 6.13 | 5.81 | 5.81 | 6.13 | 5.77 | 4.71M |
| July 23, 2026 | 6.31 | 6.11 | 6.11 | 6.48 | 6.02 | 5.97M |
| July 22, 2026 | 6.34 | 6.52 | 6.52 | 7.1 | 6.32 | 7.62M |
| July 21, 2026 | 6.44 | 6.35 | 6.35 | 6.64 | 6.25 | 7.46M |
| July 20, 2026 | 6.51 | 6.21 | 6.21 | 6.51 | 6.02 | 5.88M |
| July 17, 2026 | 6.6 | 6.4 | 6.4 | 6.68 | 6.3 | 5.69M |
| July 16, 2026 | 7.3 | 6.71 | 6.71 | 7.37 | 6.59 | 7.73M |
| July 15, 2026 | 7.95 | 7.47 | 7.47 | 8 | 7.42 | 3.9M |
| July 14, 2026 | 7.89 | 7.93 | 7.93 | 8.03 | 7.63 | 4.32M |
| July 13, 2026 | 7.78 | 7.45 | 7.45 | 7.78 | 7.3 | 5.29M |
| July 10, 2026 | 8.4 | 7.95 | 7.95 | 8.55 | 7.93 | 4.29M |
| July 09, 2026 | 8.45 | 8.47 | 8.47 | 8.67 | 8.35 | 7.56M |
| July 08, 2026 | 8.44 | 8.45 | 8.45 | 8.75 | 7.97 | 5.54M |
| July 07, 2026 | 9.07 | 8.75 | 8.75 | 9.12 | 8.41 | 7.65M |
| July 06, 2026 | 9.7 | 9.26 | 9.26 | 10.03 | 9.26 | 4.16M |
| July 02, 2026 | 9.87 | 9.56 | 9.56 | 10.35 | 9.5 | 3.77M |
| July 01, 2026 | 10.18 | 9.85 | 9.85 | 10.24 | 9.85 | 3.22M |
| June 30, 2026 | 10.36 | 10.25 | 10.25 | 10.4 | 10.07 | 3.78M |
| June 29, 2026 | 9.86 | 10.27 | 10.27 | 10.27 | 9.74 | 4.49M |
| June 26, 2026 | 9.14 | 9.99 | 9.99 | 10.03 | 8.98 | 7.27M |
| June 25, 2026 | 9.45 | 9.26 | 9.26 | 9.5 | 8.78 | 4.27M |
| June 24, 2026 | 9.55 | 9.35 | 9.35 | 10 | 9.19 | 4.51M |