Crown Reserve Acquisition I - Unit Stock Price History

NASDAQ: CRACUFinancial ServicesShell CompaniesUSD

10.340.00 (0.00%)

At close: Sep 18, 4:00 PM ET · Delayed 15 min

CRACU price history at a glance

The price history for Crown Reserve Acquisition I - Unit (CRACU) on this page begins on November 3, 2025, when the stock closed at $10.06; it most recently closed at $10.34 on October 5, 2026. The highest price in this record is $10.76, reached on February 16, 2026; the latest close is 3.9% below that peak. 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

Key price levels

High since 2025: $10.76
Date of high: Feb 16, 2026
Low since 2025: $10.04
Date of low: Nov 3, 2025
52-week high: $10.76
52-week low: $10.04
Last close: $10.34

CRACU returns

1 week

0.00%

1 month

+0.88%

3 months

+1.08%

6 months

+2.17%

Year to date

+2.48%

CRACU price return, excluding dividends.

CRACU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.15	10.34	10.76	10.06	+2.07%
2025*	10.06	10.13	10.15	10.04	+0.70%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

CRACU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	10.34	10.34	10.34	10.34	0.00%	0
Oct 6, 2026	10.34	10.34	10.34	10.34	0.00%	0
Oct 5, 2026	10.34	10.34	10.34	10.34	0.00%	0
Oct 2, 2026	10.34	10.34	10.34	10.34	0.00%	0
Oct 1, 2026	10.34	10.34	10.34	10.34	0.00%	0
Sep 30, 2026	10.34	10.34	10.34	10.34	0.00%	0
Sep 29, 2026	10.34	10.34	10.34	10.34	0.00%	0
Sep 28, 2026	10.34	10.34	10.34	10.34	0.00%	0
Sep 25, 2026	10.34	10.34	10.34	10.34	0.00%	0
Sep 24, 2026	10.34	10.34	10.34	10.34	0.00%	0
Sep 23, 2026	10.34	10.34	10.34	10.34	0.00%	0
Sep 22, 2026	10.34	10.34	10.34	10.34	0.00%	0
Sep 21, 2026	10.34	10.34	10.34	10.34	0.00%	0
Sep 18, 2026	10.34	10.34	10.34	10.34	+0.88%	600
Sep 17, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 16, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 15, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 14, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 11, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 10, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 9, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 8, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 4, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 3, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 2, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 1, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 31, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 28, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 27, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 26, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 25, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 24, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 21, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 20, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 19, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 18, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 17, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 14, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 13, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 12, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 11, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 10, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 7, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 6, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 5, 2026	10.26	10.26	10.25	10.25	0.00%	500
Aug 4, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 3, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 31, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 30, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 29, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 28, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 27, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 24, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 23, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 22, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 21, 2026	10.26	10.26	10.24	10.25	0.00%	6.20K
Jul 20, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 17, 2026	10.25	10.25	10.25	10.25	0.00%	0
Jul 16, 2026	10.26	10.26	10.25	10.25	-0.10%	400
Jul 15, 2026	10.26	10.26	10.26	10.26	0.00%	0
Jul 14, 2026	10.26	10.26	10.26	10.26	0.00%	0
Jul 13, 2026	10.26	10.26	10.26	10.26	0.00%	0
Jul 10, 2026	10.26	10.26	10.26	10.26	0.00%	0
Jul 9, 2026	10.26	10.38	10.26	10.26	+0.29%	5.80K
Jul 8, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 7, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 6, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 2, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 1, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jun 30, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jun 29, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jun 26, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jun 25, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jun 24, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jun 23, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jun 22, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jun 18, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jun 17, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jun 16, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jun 15, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jun 12, 2026	10.24	10.24	10.23	10.23	+0.10%	300
Jun 11, 2026	10.22	10.22	10.22	10.22	-0.10%	100
Jun 10, 2026	10.36	10.36	10.23	10.23	+0.10%	1.50K
Jun 9, 2026	10.22	10.22	10.22	10.22	0.00%	0
Jun 8, 2026	10.22	10.22	10.22	10.22	0.00%	0
Jun 5, 2026	10.22	10.22	10.22	10.22	0.00%	0
Jun 4, 2026	10.22	10.22	10.22	10.22	0.00%	100
Jun 3, 2026	10.22	10.22	10.22	10.22	0.00%	100
Jun 2, 2026	10.22	10.22	10.22	10.22	0.00%	0
Jun 1, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 29, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 28, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 27, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 26, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 22, 2026	10.22	10.22	10.22	10.22	0.00%	0
May 21, 2026	10.22	10.22	10.22	10.22	+0.20%	300
May 20, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 19, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 18, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 15, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 14, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 13, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 12, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 11, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 8, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 7, 2026	10.20	10.20	10.20	10.20	0.00%	0
May 6, 2026	10.20	10.20	10.20	10.20	+0.29%	100
May 5, 2026	10.17	10.17	10.17	10.17	0.00%	0
May 4, 2026	10.17	10.17	10.17	10.17	0.00%	0
May 1, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 30, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 29, 2026	10.17	10.17	10.17	10.17	0.00%	0
Apr 28, 2026	10.17	10.17	10.17	10.17	-0.29%	100
Apr 27, 2026	10.20	10.35	10.20	10.20	+0.10%	1.60K
Apr 24, 2026	10.19	10.19	10.19	10.19	0.00%	1.40K
Apr 23, 2026	10.19	10.19	10.19	10.19	0.00%	0
Apr 22, 2026	10.19	10.19	10.19	10.19	0.00%	0
Apr 21, 2026	10.19	10.19	10.19	10.19	0.00%	0
Apr 20, 2026	10.19	10.19	10.19	10.19	+0.69%	700
Apr 17, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 16, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 15, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 14, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 13, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 10, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 9, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 8, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 7, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 6, 2026	10.12	10.12	10.12	10.12	0.00%	0
Apr 2, 2026	10.17	10.17	10.10	10.12	-0.98%	3.90K
Apr 1, 2026	10.22	10.22	10.17	10.22	+0.59%	4.10K
Mar 31, 2026	10.16	10.16	10.16	10.16	-0.39%	1.20K
Mar 30, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 27, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 26, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 25, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 24, 2026	10.20	10.20	10.20	10.20	-0.10%	600
Mar 23, 2026	10.21	10.21	10.21	10.21	0.00%	0
Mar 20, 2026	10.21	10.21	10.21	10.21	+0.10%	200
Mar 19, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 18, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 17, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 16, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 13, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 12, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 11, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 10, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 9, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 6, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 5, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 4, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 3, 2026	10.20	10.20	10.20	10.20	0.00%	0
Mar 2, 2026	10.20	10.20	10.20	10.20	-0.10%	400
Feb 27, 2026	10.21	10.21	10.21	10.21	-0.10%	600
Feb 26, 2026	10.22	10.22	10.22	10.22	0.00%	0
Feb 25, 2026	10.22	10.22	10.22	10.22	0.00%	0
Feb 24, 2026	10.22	10.22	10.22	10.22	0.00%	0
Feb 23, 2026	10.22	10.22	10.22	10.22	0.00%	0
Feb 20, 2026	10.22	10.22	10.22	10.22	0.00%	0
Feb 19, 2026	10.22	10.22	10.22	10.22	0.00%	0
Feb 18, 2026	10.22	10.22	10.22	10.22	0.00%	0
Feb 17, 2026	10.76	10.76	10.22	10.22	0.00%	2.20K
Feb 13, 2026	10.22	10.22	10.22	10.22	+0.10%	600
Feb 12, 2026	10.21	10.21	10.21	10.21	0.00%	0
Feb 11, 2026	10.21	10.21	10.21	10.21	0.00%	0
Feb 10, 2026	10.21	10.21	10.21	10.21	0.00%	0
Feb 9, 2026	10.21	10.21	10.21	10.21	0.00%	0
Feb 6, 2026	10.21	10.21	10.21	10.21	0.00%	0
Feb 5, 2026	10.21	10.21	10.21	10.21	0.00%	0
Feb 4, 2026	10.21	10.21	10.21	10.21	0.00%	0
Feb 3, 2026	10.21	10.21	10.21	10.21	-0.20%	100
Feb 2, 2026	10.23	10.23	10.23	10.23	+0.10%	300
Jan 30, 2026	10.22	10.22	10.22	10.22	0.00%	0
Jan 29, 2026	10.22	10.22	10.22	10.22	0.00%	0
Jan 28, 2026	10.22	10.22	10.22	10.22	0.00%	0
Jan 27, 2026	10.22	10.22	10.22	10.22	0.00%	0
Jan 26, 2026	10.27	10.34	10.19	10.22	-0.17%	3.40K
Jan 23, 2026	10.30	10.30	10.24	10.24	+0.46%	1.20K
Jan 22, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jan 21, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jan 20, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jan 16, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jan 15, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jan 14, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jan 13, 2026	10.19	10.19	10.19	10.19	+0.20%	500
Jan 12, 2026	10.18	10.18	10.17	10.17	+0.20%	900
Jan 9, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jan 8, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jan 7, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jan 6, 2026	10.15	10.15	10.15	10.15	+0.50%	25.00K
Jan 5, 2026	10.65	10.65	10.06	10.10	-0.30%	2.30K
Jan 2, 2026	10.13	10.13	10.13	10.13	+0.40%	200
Dec 31, 2025	10.13	10.13	10.09	10.09	-0.20%	300
Dec 30, 2025	10.11	10.11	10.11	10.11	0.00%	0
Dec 29, 2025	10.11	10.11	10.11	10.11	0.00%	9.10K
Dec 26, 2025	10.11	10.11	10.11	10.11	0.00%	0
Dec 24, 2025	10.11	10.11	10.11	10.11	-0.30%	100
Dec 23, 2025	10.14	10.15	10.14	10.14	0.00%	14.70K
Dec 22, 2025	10.14	10.14	10.14	10.14	0.00%	0
Dec 19, 2025	10.14	10.14	10.14	10.14	+0.10%	10.20K
Dec 18, 2025	10.12	10.14	10.12	10.13	+0.05%	7.10K
Dec 17, 2025	10.14	10.14	10.13	10.13	+0.05%	51.10K
Dec 16, 2025	10.12	10.12	10.12	10.12	0.00%	0
Dec 15, 2025	10.12	10.12	10.12	10.12	-0.10%	1.00K
Dec 12, 2025	10.13	10.13	10.12	10.13	+0.10%	51.00K
Dec 11, 2025	10.14	10.14	10.12	10.12	-0.15%	6.90K
Dec 10, 2025	10.12	10.14	10.12	10.14	-0.05%	5.80K
Dec 9, 2025	10.15	10.15	10.12	10.14	+0.05%	294.80K
Dec 8, 2025	10.12	10.14	10.12	10.14	+0.15%	71.80K
Dec 5, 2025	10.11	10.13	10.11	10.12	0.00%	19.60K
Dec 4, 2025	10.12	10.13	10.11	10.12	0.00%	170.50K
Dec 3, 2025	10.11	10.12	10.11	10.12	+0.10%	375.60K
Dec 2, 2025	10.10	10.11	10.10	10.11	+0.10%	202.50K
Dec 1, 2025	10.12	10.12	10.10	10.10	-0.10%	14.50K
Nov 28, 2025	10.12	10.12	10.11	10.11	+0.10%	1.10K
Nov 26, 2025	10.11	10.11	10.10	10.10	-0.10%	137.70K
Nov 25, 2025	10.11	10.12	10.11	10.11	0.00%	208.50K
Nov 24, 2025	10.10	10.11	10.10	10.11	0.00%	1.50K
Nov 21, 2025	10.10	10.11	10.10	10.11	0.00%	169.20K
Nov 20, 2025	10.12	10.12	10.10	10.11	+0.10%	25.60K
Nov 19, 2025	10.09	10.12	10.09	10.10	+0.10%	27.50K
Nov 18, 2025	10.09	10.10	10.08	10.09	-0.10%	197.60K
Nov 17, 2025	10.09	10.11	10.09	10.10	+0.10%	17.20K
Nov 14, 2025	10.09	10.10	10.09	10.09	0.00%	477.20K
Nov 13, 2025	10.09	10.10	10.09	10.09	-0.05%	162.40K
Nov 12, 2025	10.09	10.12	10.09	10.10	-0.05%	91.70K
Nov 11, 2025	10.10	10.10	10.09	10.10	+0.10%	157.50K
Nov 10, 2025	10.07	10.09	10.07	10.09	+0.30%	765.50K
Nov 7, 2025	10.04	10.08	10.04	10.06	—	5.53M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRACU chart for longer ranges.