Crane Harbor Acquisition II Stock Price History

NASDAQ: CRANFinanceBlank ChecksUSD

10.100.00 (0.00%)

At close: Oct 6, 4:00 PM ET · Delayed 15 min

CRAN price history at a glance

The price history for Crane Harbor Acquisition II (CRAN) on this page begins on January 12, 2026, when the stock closed at $9.94; it most recently closed at $10.10 on October 5, 2026. The highest price in this record is $10.21, reached on July 6, 2026; the latest close is 1.1% 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 2026: $10.21
Date of high: Jul 6, 2026
Low since 2026: $9.13
Date of low: Sep 14, 2026
52-week high: $10.21
52-week low: $9.13
IPO year: 2026
Last close: $10.10

CRAN returns

1 week

0.00%

1 month

-0.39%

3 months

-0.79%

6 months

+1.92%

CRAN price return, excluding dividends.

CRAN daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	10.10	10.10	10.10	10.10	0.00%	1.20K
Oct 5, 2026	10.10	10.10	10.10	10.10	0.00%	0
Oct 2, 2026	10.10	10.10	10.10	10.10	0.00%	3.70K
Oct 1, 2026	10.10	10.10	10.10	10.10	0.00%	124.00K
Sep 30, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 29, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 28, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 25, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 24, 2026	10.10	10.10	10.10	10.10	0.00%	5.00K
Sep 23, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 22, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 21, 2026	10.10	10.10	10.10	10.10	-0.20%	15.30K
Sep 18, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 17, 2026	10.11	10.12	10.10	10.12	0.00%	412.90K
Sep 16, 2026	10.12	10.12	10.12	10.12	0.00%	0
Sep 15, 2026	10.15	10.15	9.13	10.12	-0.20%	206.70K
Sep 14, 2026	10.14	10.14	10.14	10.14	0.00%	50.00K
Sep 11, 2026	10.14	10.14	10.14	10.14	0.00%	0
Sep 10, 2026	10.14	10.14	10.14	10.14	0.00%	0
Sep 9, 2026	10.14	10.14	10.14	10.14	0.00%	0
Sep 8, 2026	10.14	10.14	10.14	10.14	0.00%	0
Sep 4, 2026	10.14	10.14	10.14	10.14	0.00%	0
Sep 3, 2026	10.14	10.14	10.14	10.14	0.00%	0
Sep 2, 2026	10.14	10.14	10.14	10.14	0.00%	331.90K
Sep 1, 2026	10.14	10.14	10.14	10.14	0.00%	0
Aug 31, 2026	10.14	10.14	10.14	10.14	0.00%	0
Aug 28, 2026	10.14	10.14	10.14	10.14	0.00%	0
Aug 27, 2026	10.14	10.14	10.14	10.14	0.00%	0
Aug 26, 2026	10.14	10.14	10.14	10.14	+0.05%	5.40K
Aug 25, 2026	10.14	10.14	10.14	10.14	0.00%	0
Aug 24, 2026	10.10	10.15	10.10	10.14	-0.05%	611.80K
Aug 21, 2026	10.14	10.14	10.14	10.14	0.00%	0
Aug 20, 2026	10.14	10.14	10.14	10.14	0.00%	0
Aug 19, 2026	10.14	10.14	10.14	10.14	0.00%	0
Aug 18, 2026	10.14	10.14	10.14	10.14	0.00%	0
Aug 17, 2026	10.14	10.14	10.14	10.14	0.00%	0
Aug 14, 2026	10.14	10.14	10.14	10.14	0.00%	100.00K
Aug 13, 2026	10.14	10.14	10.14	10.14	0.00%	1.20K
Aug 12, 2026	10.14	10.14	10.14	10.14	0.00%	0
Aug 11, 2026	10.14	10.14	10.14	10.14	0.00%	20.00K
Aug 10, 2026	10.14	10.14	10.14	10.14	0.00%	0
Aug 7, 2026	10.14	10.14	10.14	10.14	0.00%	5.00K
Aug 6, 2026	10.15	10.15	10.14	10.14	0.00%	15.10K
Aug 5, 2026	10.14	10.14	10.14	10.14	0.00%	50.20K
Aug 4, 2026	10.14	10.14	10.14	10.14	0.00%	0
Aug 3, 2026	10.15	10.15	10.14	10.14	0.00%	277.00K
Jul 31, 2026	10.14	10.14	10.14	10.14	0.00%	0
Jul 30, 2026	10.14	10.14	10.14	10.14	0.00%	0
Jul 29, 2026	10.14	10.14	10.14	10.14	0.00%	0
Jul 28, 2026	10.14	10.14	10.14	10.14	+0.10%	1.30K
Jul 27, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jul 24, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jul 23, 2026	10.13	10.13	10.13	10.13	0.00%	0
Jul 22, 2026	10.13	10.13	10.13	10.13	-0.10%	1.20K
Jul 21, 2026	10.15	10.15	10.14	10.14	-0.20%	110.10K
Jul 20, 2026	10.15	10.16	10.15	10.16	0.00%	10.30K
Jul 17, 2026	10.17	10.17	10.16	10.16	-0.10%	19.50K
Jul 16, 2026	10.18	10.18	10.17	10.17	0.00%	9.10K
Jul 15, 2026	10.19	10.19	10.17	10.17	-0.10%	169.20K
Jul 14, 2026	10.18	10.18	10.18	10.18	-0.20%	200
Jul 13, 2026	10.20	10.21	10.19	10.20	+0.10%	512.30K
Jul 10, 2026	10.13	10.20	10.13	10.19	-0.20%	36.10K
Jul 9, 2026	10.20	10.21	10.13	10.21	+0.49%	5.50K
Jul 8, 2026	10.19	10.21	10.11	10.16	-0.20%	223.10K
Jul 7, 2026	10.17	10.18	10.17	10.18	+0.15%	228.60K
Jul 6, 2026	10.17	10.17	10.16	10.17	+0.15%	11.20K
Jul 2, 2026	10.15	10.15	10.15	10.15	0.00%	7.70K
Jul 1, 2026	10.13	10.15	10.11	10.15	+0.20%	25.60K
Jun 30, 2026	10.12	10.13	10.10	10.13	0.00%	28.90K
Jun 29, 2026	10.13	10.13	10.13	10.13	+0.10%	247.40K
Jun 26, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 25, 2026	10.12	10.12	10.12	10.12	+0.10%	127.00K
Jun 24, 2026	10.10	10.11	10.10	10.11	+0.10%	307.60K
Jun 23, 2026	10.10	10.10	10.10	10.10	0.00%	225.00K
Jun 22, 2026	10.10	10.10	10.10	10.10	-0.20%	5.20K
Jun 18, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 17, 2026	10.12	10.12	10.12	10.12	0.00%	1.10K
Jun 16, 2026	10.10	10.12	10.10	10.12	+0.20%	6.00K
Jun 15, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 12, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 11, 2026	10.10	10.10	10.10	10.10	0.00%	400
Jun 10, 2026	10.10	10.10	10.10	10.10	0.00%	22.10K
Jun 9, 2026	10.10	10.10	10.10	10.10	+0.30%	500
Jun 8, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jun 5, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jun 4, 2026	10.07	10.07	10.07	10.07	0.00%	200
Jun 3, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jun 2, 2026	10.04	10.07	10.04	10.07	0.00%	600
Jun 1, 2026	10.05	10.07	10.05	10.07	+0.40%	222.40K
May 29, 2026	10.03	10.03	10.01	10.03	+0.20%	3.70K
May 28, 2026	10.01	10.01	10.01	10.01	-0.10%	100
May 27, 2026	10.02	10.02	10.01	10.02	0.00%	3.30K
May 26, 2026	10.04	10.04	10.02	10.02	-0.50%	400
May 22, 2026	10.10	10.10	10.02	10.07	+0.90%	25.60K
May 21, 2026	9.98	9.98	9.98	9.98	0.00%	0
May 20, 2026	9.98	9.98	9.98	9.98	0.00%	100
May 19, 2026	9.98	9.98	9.98	9.98	-0.45%	100
May 18, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 15, 2026	10.03	10.04	10.02	10.03	-0.05%	51.30K
May 14, 2026	10.03	10.03	10.01	10.03	0.00%	242.40K
May 13, 2026	10.03	10.04	9.97	10.03	+0.30%	3.20K
May 12, 2026	10.01	10.01	10.00	10.00	-0.10%	9.90K
May 11, 2026	9.98	10.02	9.98	10.01	-0.10%	5.40K
May 8, 2026	10.02	10.02	10.02	10.02	0.00%	500
May 7, 2026	10.00	10.02	10.00	10.02	+0.20%	117.70K
May 6, 2026	10.01	10.01	10.00	10.00	0.00%	149.80K
May 5, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 4, 2026	10.00	10.00	10.00	10.00	0.00%	14.30K
May 1, 2026	10.00	10.00	9.98	10.00	0.00%	6.20K
Apr 30, 2026	10.00	10.00	9.99	10.00	+0.20%	18.20K
Apr 29, 2026	9.98	9.98	9.98	9.98	-0.10%	4.10K
Apr 28, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 27, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 24, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 23, 2026	9.99	10.00	9.99	9.99	0.00%	37.80K
Apr 22, 2026	9.99	9.99	9.99	9.99	+0.20%	500
Apr 21, 2026	9.97	9.97	9.97	9.97	0.00%	100
Apr 20, 2026	9.96	9.97	9.96	9.97	0.00%	30.20K
Apr 17, 2026	9.97	9.97	9.97	9.97	0.00%	4.90K
Apr 16, 2026	9.96	9.97	9.93	9.97	+0.30%	4.00K
Apr 15, 2026	10.02	10.02	9.94	9.94	-0.20%	400
Apr 14, 2026	9.95	9.96	9.93	9.96	+0.10%	15.90K
Apr 13, 2026	9.94	9.97	9.93	9.95	+0.10%	4.60K
Apr 10, 2026	9.94	9.94	9.94	9.94	0.00%	0
Apr 9, 2026	9.94	9.94	9.94	9.94	+0.10%	1.60K
Apr 8, 2026	9.93	9.94	9.93	9.93	+0.20%	163.50K
Apr 7, 2026	9.93	9.93	9.91	9.91	+0.10%	900
Apr 6, 2026	9.94	9.94	9.90	9.90	-0.10%	107.70K
Apr 2, 2026	9.90	9.91	9.90	9.91	+0.10%	57.10K
Apr 1, 2026	9.91	9.94	9.90	9.90	-0.10%	5.60K
Mar 31, 2026	9.92	9.92	9.90	9.91	0.00%	324.40K
Mar 30, 2026	9.99	9.99	9.90	9.91	0.00%	10.90K
Mar 27, 2026	9.92	9.92	9.90	9.91	0.00%	2.00K
Mar 26, 2026	9.93	9.94	9.90	9.91	0.00%	9.00K
Mar 25, 2026	9.93	9.93	9.91	9.91	0.00%	1.40K
Mar 24, 2026	9.91	9.91	9.91	9.91	+0.10%	200
Mar 23, 2026	9.93	9.93	9.90	9.90	-0.20%	800
Mar 20, 2026	9.91	9.92	9.91	9.92	+0.10%	51.00K
Mar 19, 2026	9.92	9.92	9.90	9.91	-0.05%	27.80K
Mar 18, 2026	9.92	9.92	9.91	9.92	-0.05%	152.40K
Mar 17, 2026	9.92	9.92	9.91	9.92	+0.10%	137.30K
Mar 16, 2026	9.94	9.94	9.91	9.91	-0.10%	103.00K
Mar 13, 2026	9.94	9.94	9.92	9.92	-0.10%	13.10K
Mar 12, 2026	9.93	9.93	9.93	9.93	0.00%	23.70K
Mar 11, 2026	9.93	9.93	9.93	9.93	0.00%	0
Mar 10, 2026	9.93	9.93	9.93	9.93	0.00%	0
Mar 9, 2026	9.93	9.93	9.93	9.93	0.00%	200
Mar 6, 2026	9.93	9.93	9.93	9.93	0.00%	0
Mar 5, 2026	9.95	9.95	9.93	9.93	-0.10%	1.00K
Mar 4, 2026	9.95	9.95	9.93	9.94	0.00%	27.30K
Mar 3, 2026	9.94	9.95	9.94	9.94	0.00%	127.30K
Mar 2, 2026	9.95	9.99	9.94	9.94	-0.10%	6.30K
Feb 27, 2026	9.96	9.96	9.95	9.95	-0.10%	1.10K
Feb 26, 2026	9.98	9.98	9.94	9.96	-0.10%	13.60K
Feb 25, 2026	9.97	9.97	9.97	9.97	0.00%	0
Feb 24, 2026	9.97	9.97	9.97	9.97	-0.14%	65.60K
Feb 23, 2026	9.98	9.98	9.98	9.98	0.00%	0
Feb 20, 2026	9.98	9.98	9.98	9.98	0.00%	0
Feb 19, 2026	9.98	9.98	9.98	9.98	0.00%	0
Feb 18, 2026	9.98	9.98	9.98	9.98	0.00%	0
Feb 17, 2026	9.96	9.98	9.96	9.98	+0.04%	1.70K
Feb 13, 2026	9.98	9.98	9.98	9.98	0.00%	0
Feb 12, 2026	9.98	9.99	9.96	9.98	-0.10%	77.50K
Feb 11, 2026	10.00	10.00	9.99	9.99	-0.10%	6.60K
Feb 10, 2026	10.00	10.00	9.97	10.00	0.00%	2.80K
Feb 9, 2026	9.97	10.00	9.97	10.00	0.00%	1.40K
Feb 6, 2026	9.97	10.00	9.97	10.00	+0.10%	2.50K
Feb 5, 2026	9.97	10.00	9.97	9.99	-0.30%	30.00K
Feb 4, 2026	9.97	10.02	9.97	10.02	+0.30%	19.60K
Feb 3, 2026	9.97	9.99	9.97	9.99	+0.20%	700
Feb 2, 2026	10.00	10.00	9.97	9.97	-0.30%	1.30K
Jan 30, 2026	9.99	10.00	9.99	10.00	+0.16%	700
Jan 29, 2026	10.00	10.00	9.98	9.98	+0.04%	1.20K
Jan 28, 2026	9.98	9.98	9.98	9.98	-0.05%	1.20K
Jan 27, 2026	10.01	10.01	9.97	9.99	-0.05%	488.10K
Jan 26, 2026	10.01	10.01	9.99	9.99	-0.20%	15.30K
Jan 23, 2026	10.00	10.01	10.00	10.01	-0.08%	221.80K
Jan 22, 2026	9.97	10.02	9.97	10.02	+0.48%	527.10K
Jan 21, 2026	9.96	9.97	9.95	9.97	+0.30%	327.80K
Jan 20, 2026	9.94	9.96	9.93	9.94	0.00%	1.35M
Jan 16, 2026	9.94	9.94	9.93	9.94	0.00%	65.90K
Jan 15, 2026	9.90	9.95	9.90	9.94	+0.30%	361.50K
Jan 14, 2026	9.91	9.92	9.90	9.91	+0.10%	48.00K
Jan 13, 2026	10.03	10.03	9.89	9.90	0.00%	9.40K
Jan 12, 2026	9.90	9.92	9.88	9.90	—	99.10K

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