CRCD Historical Prices
BATS: CRCDRexTrading--Inverse EquityETFUSD
2.32+0.0057 (+0.25%)
At close: Oct 8, 3:59 PM ET · Delayed 15 min
Pre-market: 2.24 -3.20%
CRCD price history
The price history for T-REX 2X Inverse CRCL Daily Target (CRCD) on this page begins on September 22, 2025, when the stock closed at $24.00; it most recently closed at $2.32 on October 5, 2026. The highest price in this record is $73.12, reached on February 2, 2026; the latest close is 96.8% below that peak. In the last 12 months alone, CRCD has lost 85.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
CRCD returns
1 week
+2.40%
1 month
+23.43%
3 months
-64.23%
6 months
-66.31%
Year to date
-93.26%
1 year
-85.32%
CRCD price return, excluding dividends.
CRCD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.32 | -92.39% |
| 2025* | 30.48 | +27.02% |
CRCD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.33 | 2.39 | 2.29 | 2.31 | +7.84% | |
| 2.16 | 2.20 | 2.02 | 2.15 | -2.45% | |
| 2.19 | 2.26 | 2.07 | 2.20 | -4.76% | |
| 2.08 | 2.37 | 1.94 | 2.31 | +3.59% | |
| 2.29 | 2.32 | 2.14 | 2.23 | -1.33% | |
| 2.07 | 2.27 | 2.02 | 2.26 | +3.43% | |
| 2.00 | 2.22 | 1.99 | 2.19 | +5.05% | |
| 2.02 | 2.13 | 1.97 | 2.08 | +6.67% | |
| 1.81 | 2.00 | 1.81 | 1.95 | +8.33% | |
| 1.86 | 1.90 | 1.70 | 1.80 | -2.17% | |
| 1.80 | 1.85 | 1.64 | 1.84 | +5.44% | |
| 1.66 | 1.79 | 1.64 | 1.75 | -0.29% | |
| 1.61 | 1.80 | 1.52 | 1.75 | -5.66% | |
| 2.08 | 2.08 | 1.82 | 1.86 | -15.68% | |
| 2.33 | 2.42 | 2.15 | 2.20 | -11.65% | |
| 2.23 | 2.60 | 2.21 | 2.49 | +13.70% | |
| 1.97 | 2.25 | 1.95 | 2.19 | +22.35% | |
| 2.04 | 2.04 | 1.78 | 1.79 | -14.56% | |
| 2.05 | 2.12 | 1.86 | 2.10 | -0.95% | |
| 2.13 | 2.15 | 2.01 | 2.12 | +6.28% | |
| 1.77 | 2.01 | 1.76 | 1.99 | +6.13% | |
| 1.75 | 1.89 | 1.73 | 1.88 | +11.61% | |
| 1.82 | 1.85 | 1.66 | 1.68 | +1.51% | |
| 2.26 | 2.28 | 1.65 | 1.66 | -32.72% | |
| 2.48 | 2.60 | 2.40 | 2.46 | +2.07% | |
| 2.31 | 2.47 | 2.24 | 2.41 | +12.09% | |
| 2.64 | 2.69 | 2.09 | 2.15 | -18.87% | |
| 2.37 | 2.66 | 2.33 | 2.65 | +14.72% | |
| 2.43 | 2.53 | 2.20 | 2.31 | -9.77% | |
| 2.54 | 2.69 | 2.39 | 2.56 | +5.13% | |
| 2.87 | 2.91 | 2.35 | 2.44 | -9.81% | |
| 2.57 | 2.76 | 2.42 | 2.70 | +0.37% | |
| 2.72 | 2.80 | 2.34 | 2.69 | -10.63% | |
| 3.10 | 3.35 | 2.87 | 3.01 | -12.63% | |
| 4.01 | 4.01 | 3.14 | 3.45 | -18.94% | |
| 4.17 | 4.28 | 4.00 | 4.25 | +7.32% | |
| 4.35 | 4.40 | 3.83 | 3.96 | -8.33% | |
| 4.04 | 4.35 | 4.02 | 4.32 | +9.92% | |
| 4.55 | 4.58 | 3.89 | 3.93 | -11.19% | |
| 4.33 | 4.72 | 4.31 | 4.43 | -0.78% | |
| 4.82 | 4.96 | 4.14 | 4.46 | -11.86% | |
| 5.03 | 5.46 | 5.03 | 5.06 | -1.36% | |
| 5.32 | 5.39 | 4.83 | 5.13 | -11.09% | |
| 6.09 | 6.30 | 5.28 | 5.77 | +1.23% | |
| 6.00 | 6.50 | 5.59 | 5.70 | 0.00% | |
| 6.37 | 6.37 | 5.54 | 5.70 | -10.59% | |
| 6.62 | 6.84 | 6.18 | 6.38 | +7.32% | |
| 5.88 | 6.63 | 5.80 | 5.94 | +4.76% | |
| 6.25 | 6.30 | 5.59 | 5.67 | -8.84% | |
| 5.87 | 6.38 | 5.70 | 6.22 | +8.36% | |
| 6.07 | 6.22 | 5.46 | 5.74 | +4.36% | |
| 5.81 | 6.09 | 5.39 | 5.50 | -10.13% | |
| 6.24 | 6.61 | 5.99 | 6.12 | -0.65% | |
| 5.70 | 6.30 | 5.67 | 6.16 | +12.00% | |
| 5.21 | 5.63 | 4.98 | 5.50 | +12.94% | |
| 5.35 | 5.35 | 4.58 | 4.87 | -16.61% | |
| 6.89 | 6.89 | 5.51 | 5.84 | -16.45% | |
| 7.34 | 7.41 | 6.58 | 6.99 | +0.72% | |
| 6.35 | 7.02 | 6.19 | 6.94 | +14.90% | |
| 6.29 | 6.55 | 5.82 | 6.04 | -8.07% | |
| 6.91 | 7.37 | 6.51 | 6.57 | -0.30% | |
| 6.43 | 6.70 | 6.06 | 6.59 | +9.65% | |
| 5.09 | 6.25 | 4.63 | 6.01 | -10.16% | |
| 6.70 | 6.96 | 6.34 | 6.69 | +3.40% | |
| 6.53 | 6.90 | 6.43 | 6.47 | +3.19% | |
| 5.85 | 6.36 | 5.65 | 6.27 | +10.19% | |
| 6.54 | 6.83 | 5.44 | 5.69 | -12.33% | |
| 6.87 | 6.87 | 5.45 | 6.49 | -8.59% | |
| 6.73 | 7.15 | 6.18 | 7.10 | +1.57% | |
| 5.67 | 6.99 | 5.55 | 6.99 | +35.73% | |
| 5.32 | 5.70 | 5.15 | 5.15 | -6.70% | |
| 6.60 | 6.66 | 5.38 | 5.52 | -14.02% | |
| 5.95 | 6.63 | 5.95 | 6.42 | +6.12% | |
| 5.39 | 6.17 | 5.39 | 6.05 | +12.24% | |
| 5.33 | 5.49 | 5.08 | 5.39 | +10.68% | |
| 4.69 | 4.98 | 4.28 | 4.87 | +0.41% | |
| 4.73 | 5.23 | 4.69 | 4.85 | +1.46% | |
| 4.93 | 5.03 | 4.23 | 4.78 | -2.45% | |
| 4.56 | 5.00 | 4.56 | 4.90 | +9.13% | |
| 4.59 | 4.62 | 3.99 | 4.49 | -14.31% | |
| 4.71 | 5.27 | 4.71 | 5.24 | +11.73% | |
| 5.05 | 5.22 | 4.54 | 4.69 | -9.46% | |
| 5.23 | 5.23 | 4.54 | 5.18 | +5.07% | |
| 4.92 | 5.30 | 4.21 | 4.93 | +3.25% | |
| 4.57 | 4.90 | 4.57 | 4.78 | -5.26% | |
| 4.33 | 5.22 | 4.33 | 5.04 | +22.63% | |
| 4.09 | 4.23 | 3.69 | 4.11 | -0.24% | |
| 3.55 | 4.15 | 3.54 | 4.12 | +20.12% | |
| 3.34 | 3.56 | 3.25 | 3.43 | +7.86% | |
| 3.00 | 3.21 | 2.95 | 3.18 | +14.80% | |
| 3.10 | 3.13 | 2.71 | 2.77 | -9.48% | |
| 3.54 | 3.75 | 3.04 | 3.06 | -10.53% | |
| 3.39 | 3.44 | 3.18 | 3.42 | +2.70% | |
| 2.91 | 3.33 | 2.89 | 3.33 | +15.63% | |
| 2.73 | 2.92 | 2.61 | 2.88 | +3.41% | |
| 2.98 | 3.02 | 2.63 | 2.79 | -6.23% | |
| 2.96 | 3.10 | 2.87 | 2.97 | -0.67% | |
| 3.13 | 3.13 | 2.76 | 2.99 | +1.01% | |
| 2.95 | 3.18 | 2.80 | 2.96 | +3.86% | |
| 2.71 | 2.95 | 2.68 | 2.85 | +15.85% | |
| 2.46 | 2.66 | 2.14 | 2.46 | +4.46% | |
| 2.41 | 2.69 | 2.19 | 2.36 | -4.66% | |
| 2.25 | 2.57 | 1.94 | 2.47 | +11.76% | |
| 2.95 | 3.70 | 2.03 | 2.21 | -32.31% | |
| 3.22 | 3.51 | 3.19 | 3.27 | +0.15% | |
| 3.02 | 3.43 | 2.92 | 3.26 | +14.39% | |
| 3.23 | 3.36 | 2.81 | 2.85 | -13.37% | |
| 2.93 | 3.38 | 2.93 | 3.29 | +8.58% | |
| 4.29 | 4.33 | 2.99 | 3.03 | -39.88% | |
| 6.00 | 6.04 | 5.01 | 5.04 | -19.75% | |
| 5.75 | 6.36 | 5.75 | 6.28 | +10.37% | |
| 5.95 | 6.35 | 5.61 | 5.69 | -2.57% | |
| 6.08 | 6.08 | 5.72 | 5.84 | +2.10% | |
| 5.39 | 5.84 | 5.36 | 5.72 | +8.54% | |
| 5.05 | 5.49 | 4.93 | 5.27 | +0.96% | |
| 5.09 | 5.42 | 4.91 | 5.22 | +8.07% | |
| 5.40 | 5.43 | 4.68 | 4.83 | -17.58% | |
| 5.06 | 5.88 | 5.02 | 5.86 | +19.11% | |
| 5.29 | 5.63 | 4.88 | 4.92 | -0.51% | |
| 4.57 | 5.23 | 4.48 | 4.95 | +2.38% | |
| 4.84 | 5.35 | 4.76 | 4.83 | -3.40% | |
| 4.82 | 5.24 | 4.71 | 5.00 | 0.00% | |
| 5.38 | 5.47 | 4.42 | 5.00 | -14.38% | |
| 7.92 | 7.92 | 5.81 | 5.84 | -23.56% | |
| 7.65 | 8.25 | 7.21 | 7.64 | -7.17% | |
| 7.06 | 8.29 | 6.97 | 8.23 | +19.80% | |
| 5.91 | 7.07 | 5.79 | 6.87 | -0.15% | |
| 7.37 | 7.85 | 6.72 | 6.88 | -4.31% | |
| 7.02 | 7.40 | 6.80 | 7.19 | -4.64% | |
| 7.92 | 8.52 | 7.51 | 7.54 | +1.34% | |
| 6.34 | 7.51 | 6.26 | 7.44 | +10.22% | |
| 7.47 | 7.83 | 6.39 | 6.75 | -13.13% | |
| 6.71 | 7.99 | 6.71 | 7.77 | +8.37% | |
| 6.66 | 7.54 | 6.63 | 7.17 | +9.13% | |
| 6.20 | 6.65 | 5.95 | 6.57 | +11.17% | |
| 5.57 | 6.19 | 5.13 | 5.91 | -5.59% | |
| 4.50 | 6.47 | 4.44 | 6.26 | +40.04% | |
| 4.61 | 4.84 | 4.40 | 4.47 | -0.89% | |
| 4.37 | 4.72 | 4.08 | 4.51 | +3.44% | |
| 4.51 | 4.76 | 4.27 | 4.36 | +7.13% | |
| 4.19 | 4.37 | 3.92 | 4.07 | -1.21% | |
| 4.71 | 4.79 | 3.80 | 4.12 | -9.85% | |
| 5.10 | 5.16 | 4.52 | 4.57 | -18.54% | |
| 5.34 | 5.81 | 5.21 | 5.61 | -1.92% | |
| 5.84 | 5.93 | 5.47 | 5.72 | -2.22% | |
| 5.22 | 5.90 | 4.91 | 5.85 | +8.53% | |
| 5.90 | 5.96 | 5.00 | 5.39 | -11.06% | |
| 7.07 | 7.08 | 5.94 | 6.06 | -19.74% | |
| 7.40 | 7.77 | 6.96 | 7.55 | +7.24% | |
| 7.15 | 7.35 | 6.44 | 7.04 | -0.98% | |
| 7.46 | 7.70 | 6.94 | 7.11 | -10.90% | |
| 9.37 | 9.50 | 7.18 | 7.98 | -7.21% | |
| 13.12 | 13.29 | 8.51 | 8.60 | -30.36% | |
| 12.41 | 13.00 | 12.00 | 12.35 | +8.05% | |
| 13.11 | 13.24 | 10.40 | 11.43 | -9.21% | |
| 26.65 | 29.60 | 12.59 | 12.59 | -71.10% | |
| 45.00 | 46.17 | 41.52 | 43.57 | -1.91% | |
| 42.55 | 45.45 | 41.55 | 44.42 | +7.29% | |
| 42.34 | 43.40 | 38.20 | 41.40 | -3.61% | |
| 43.30 | 45.78 | 42.16 | 42.95 | +3.59% | |
| 43.44 | 43.70 | 39.40 | 41.46 | -5.13% | |
| 47.46 | 50.84 | 42.00 | 43.70 | -5.08% | |
| 49.08 | 51.31 | 42.45 | 46.04 | -12.10% | |
| 49.01 | 54.61 | 49.01 | 52.38 | +4.03% | |
| 48.11 | 53.54 | 48.00 | 50.35 | +5.82% | |
| 49.26 | 49.26 | 44.08 | 47.58 | +1.62% | |
| 53.57 | 55.00 | 45.68 | 46.82 | -10.58% | |
| 62.09 | 62.45 | 51.33 | 52.36 | -27.74% | |
| 65.27 | 73.12 | 63.35 | 72.46 | +17.14% | |
| 58.94 | 69.00 | 58.94 | 61.86 | +4.53% | |
| 52.46 | 63.71 | 52.46 | 59.18 | +9.17% | |
| 49.45 | 55.00 | 49.45 | 54.21 | +15.54% | |
| 43.77 | 49.50 | 43.51 | 46.92 | +11.05% | |
| 39.80 | 44.30 | 39.52 | 42.25 | +14.44% | |
| 37.21 | 38.02 | 32.35 | 36.92 | -9.15% | |
| 39.52 | 43.15 | 39.52 | 40.64 | +3.01% | |
| 40.63 | 40.79 | 37.98 | 39.45 | +1.08% | |
| 39.50 | 40.57 | 38.03 | 39.03 | +0.10% | |
| 37.27 | 39.67 | 36.70 | 38.99 | +3.61% | |
| 37.65 | 39.97 | 35.93 | 37.63 | -0.05% | |
| 35.59 | 37.69 | 34.00 | 37.65 | +14.54% | |
| 34.29 | 35.45 | 31.52 | 32.87 | -5.33% | |
| 29.89 | 34.97 | 29.89 | 34.72 | +18.90% | |
| 28.74 | 31.11 | 26.58 | 29.20 | -3.02% | |
| 29.97 | 32.31 | 29.48 | 30.11 | -1.76% | |
| 31.81 | 32.55 | 30.50 | 30.65 | +0.33% | |
| 31.52 | 33.19 | 29.64 | 30.55 | -2.89% | |
| 33.26 | 33.76 | 30.83 | 31.46 | -3.08% | |
| 30.61 | 32.47 | 30.61 | 32.46 | +10.00% | |
| 28.86 | 31.56 | 28.74 | 29.51 | -0.34% | |
| 29.85 | 29.99 | 27.34 | 29.61 | -2.85% | |
| 33.19 | 33.66 | 29.80 | 30.48 | -11.29% | |
| 33.51 | 34.60 | 33.35 | 34.36 | +1.45% | |
| 33.51 | 33.89 | 31.38 | 33.87 | +1.71% | |
| 34.21 | 34.21 | 31.35 | 33.30 | +2.15% | |
| 31.83 | 33.75 | 31.83 | 32.60 | +2.87% | |
| 31.96 | 33.71 | 31.49 | 31.69 | -0.09% | |
| 30.51 | 32.76 | 30.50 | 31.72 | +10.25% | |
| 28.49 | 29.19 | 25.97 | 28.77 | -1.81% | |
| 32.16 | 32.17 | 29.30 | 29.30 | -13.00% | |
| 31.86 | 34.42 | 30.77 | 33.68 | -4.24% | |
| 32.17 | 35.38 | 30.30 | 35.17 | +7.82% | |
| 38.07 | 38.40 | 31.98 | 32.62 | -19.62% | |
| 33.42 | 40.98 | 33.42 | 40.58 | +19.00% | |
| 30.55 | 34.97 | 28.76 | 34.10 | +12.21% | |
| 32.67 | 34.18 | 30.20 | 30.39 | -0.49% | |
| 31.43 | 32.89 | 29.95 | 30.54 | +0.86% | |
| 35.35 | 36.05 | 29.50 | 30.28 | -12.26% | |
| 32.60 | 36.27 | 31.80 | 34.51 | +4.39% | |
| 33.07 | 34.83 | 32.38 | 33.06 | +4.09% | |
| 34.60 | 35.06 | 31.23 | 31.76 | -3.32% | |
| 41.27 | 43.95 | 32.53 | 32.85 | -21.69% | |
| 40.92 | 42.70 | 38.66 | 41.95 | -5.33% | |
| 42.61 | 44.89 | 40.34 | 44.31 | +10.69% | |
| 46.66 | 48.17 | 38.30 | 40.03 | -20.23% | |
| 51.74 | 56.20 | 49.47 | 50.18 | -8.37% | |
| 55.98 | 57.09 | 54.40 | 54.77 | +7.91% | |
| 51.69 | 55.37 | 49.99 | 50.75 | -3.77% | |
| 60.70 | 62.10 | 51.50 | 52.74 | -13.10% | |
| 53.79 | 63.99 | 53.79 | 60.69 | +7.99% | |
| 47.57 | 58.98 | 47.57 | 56.20 | +17.99% | |
| 49.13 | 49.59 | 45.83 | 47.63 | -0.23% | |
| 42.45 | 49.13 | 42.45 | 47.74 | +13.50% | |
| 40.90 | 42.62 | 39.12 | 42.06 | +0.05% | |
| 38.27 | 42.62 | 36.50 | 42.04 | +8.80% | |
| 33.59 | 38.69 | 32.62 | 38.64 | +25.58% | |
| 28.78 | 30.96 | 28.78 | 30.77 | +11.73% | |
| 25.57 | 28.41 | 24.30 | 27.54 | -2.27% | |
| 30.75 | 32.47 | 28.11 | 28.18 | -6.25% | |
| 24.46 | 30.13 | 24.46 | 30.06 | +24.42% | |
| 24.46 | 24.86 | 23.71 | 24.16 | -4.69% | |
| 24.40 | 26.17 | 22.95 | 25.35 | +11.77% | |
| 20.36 | 22.75 | 20.35 | 22.68 | +13.74% | |
| 19.90 | 20.56 | 19.12 | 19.94 | -6.82% | |
| 19.27 | 21.40 | 19.27 | 21.40 | +13.59% | |
| 17.56 | 19.20 | 17.56 | 18.84 | +6.62% | |
| 16.08 | 17.69 | 16.08 | 17.67 | +9.89% | |
| 15.31 | 17.24 | 15.30 | 16.08 | -2.24% | |
| 19.00 | 19.39 | 15.77 | 16.45 | -18.33% | |
| 21.73 | 21.94 | 20.14 | 20.14 | -8.08% | |
| 20.52 | 22.39 | 19.96 | 21.91 | +8.68% | |
| 20.33 | 21.51 | 19.33 | 20.16 | +0.95% | |
| 20.19 | 20.71 | 18.38 | 19.97 | -7.24% | |
| 21.99 | 22.51 | 21.08 | 21.53 | +2.86% | |
| 18.04 | 21.01 | 17.81 | 20.93 | +12.84% | |
| 17.93 | 19.00 | 16.73 | 18.55 | +0.43% | |
| 18.90 | 19.71 | 17.53 | 18.47 | +4.06% | |
| 17.20 | 18.40 | 16.72 | 17.75 | -7.02% | |
| 15.39 | 19.20 | 13.62 | 19.09 | +22.92% | |
| 15.32 | 16.37 | 14.88 | 15.53 | -0.13% | |
| 15.73 | 16.85 | 15.15 | 15.55 | -1.38% | |
| 15.16 | 16.77 | 14.00 | 15.77 | — |