Critical Metals Stock Price History
NASDAQ: CRMLBasic MaterialsMetal MiningUSD
6.86+0.03 (+0.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRML price history at a glance
The price history for Critical Metals (CRML) on this page begins on February 7, 2022, when the stock closed at $9.95; it most recently closed at $6.86 on October 5, 2026. The highest price in this record is $32.15, reached on October 13, 2025; the latest close is 78.7% below that peak. Across the 3 complete calendar years in the table, CRML finished higher in 2 and lower in 1. Its best year was 2025 (+19.8%) and its worst was 2024 (-38.4%).
Over roughly 5 years the share price changed -31.1%, a -7.7% compound annual price return (excluding dividends). In the last 12 months alone, CRML has lost 53.4%. 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 2022
- $32.15
- Date of high
- Oct 13, 2025
- Low since 2022
- $1.23
- Date of low
- Mar 31, 2025
- 52-week high
- $32.15
- 52-week low
- $5.12
- Last close
- $6.86
CRML returns
1 week
-2.42%
1 month
-2.97%
3 months
-13.71%
6 months
-22.66%
Year to date
-1.15%
1 year
-53.37%
3 years
-36.83%
CRML price return, excluding dividends.
CRML annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.86 | -15.52% |
| 2025 | 8.12 | +19.76% |
| 2024 | 6.78 | -38.42% |
| 2023 | 11.01 | +7.73% |
| 2022* | 10.22 | +2.71% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
CRML daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.87 | 6.94 | 6.61 | 6.86 | +0.44% | |
| 6.96 | 7.01 | 6.70 | 6.83 | -3.26% | |
| 7.21 | 7.24 | 7.06 | 7.06 | -4.08% | |
| 7.46 | 7.60 | 7.36 | 7.36 | -2.00% | |
| 7.62 | 7.63 | 7.15 | 7.51 | +6.83% | |
| 7.29 | 7.32 | 7.00 | 7.03 | -2.36% | |
| 7.26 | 7.35 | 7.06 | 7.20 | -0.83% | |
| 7.43 | 7.70 | 7.25 | 7.26 | -1.63% | |
| 7.73 | 7.80 | 7.34 | 7.38 | -3.53% | |
| 7.64 | 7.85 | 7.50 | 7.65 | -2.30% | |
| 8.01 | 8.23 | 7.75 | 7.83 | -4.16% | |
| 7.86 | 8.49 | 7.68 | 8.17 | +5.83% | |
| 8.39 | 8.45 | 7.61 | 7.72 | -9.60% | |
| 9.11 | 9.23 | 8.49 | 8.54 | -8.47% | |
| 8.70 | 9.64 | 8.57 | 9.33 | +38.63% | |
| 7.00 | 7.00 | 6.57 | 6.73 | -2.04% | |
| 6.81 | 7.08 | 6.67 | 6.87 | +6.02% | |
| 6.87 | 6.96 | 6.40 | 6.48 | +2.05% | |
| 6.40 | 6.50 | 6.30 | 6.35 | -1.70% | |
| 6.20 | 6.68 | 6.06 | 6.46 | +0.47% | |
| 6.67 | 6.83 | 6.40 | 6.43 | -4.32% | |
| 6.81 | 7.03 | 6.71 | 6.72 | -4.95% | |
| 7.21 | 7.50 | 6.91 | 7.07 | -3.42% | |
| 7.31 | 7.46 | 7.20 | 7.32 | +0.55% | |
| 7.82 | 7.82 | 7.24 | 7.28 | -1.09% | |
| 7.45 | 7.65 | 7.30 | 7.36 | +0.82% | |
| 7.00 | 7.40 | 6.90 | 7.30 | +5.49% | |
| 6.87 | 7.36 | 6.63 | 6.92 | -4.02% | |
| 7.12 | 7.27 | 6.97 | 7.21 | +1.26% | |
| 7.99 | 8.30 | 7.02 | 7.12 | -11.44% | |
| 8.14 | 8.47 | 7.90 | 8.04 | +0.63% | |
| 7.99 | 8.56 | 7.85 | 7.99 | -1.36% | |
| 6.73 | 8.10 | 6.72 | 8.10 | +21.44% | |
| 6.95 | 7.07 | 6.50 | 6.67 | -6.19% | |
| 6.00 | 7.20 | 5.97 | 7.11 | +22.59% | |
| 6.07 | 6.22 | 5.69 | 5.80 | -6.00% | |
| 6.28 | 6.40 | 6.03 | 6.17 | +0.33% | |
| 6.22 | 6.55 | 6.06 | 6.15 | -6.39% | |
| 6.52 | 6.67 | 6.37 | 6.57 | -1.35% | |
| 6.69 | 7.15 | 6.60 | 6.66 | +1.22% | |
| 6.46 | 6.71 | 6.41 | 6.58 | -0.45% | |
| 6.90 | 6.94 | 6.56 | 6.61 | -2.36% | |
| 6.82 | 6.90 | 6.68 | 6.77 | -2.45% | |
| 7.38 | 7.38 | 6.88 | 6.94 | -4.28% | |
| 6.99 | 7.44 | 6.88 | 7.25 | +10.69% | |
| 6.37 | 6.85 | 6.24 | 6.55 | -1.95% | |
| 6.66 | 7.11 | 6.56 | 6.68 | -1.47% | |
| 6.75 | 6.92 | 6.42 | 6.78 | +6.27% | |
| 5.47 | 6.46 | 5.32 | 6.38 | +16.21% | |
| 5.71 | 5.82 | 5.39 | 5.49 | -1.26% | |
| 5.43 | 5.64 | 5.30 | 5.56 | +8.38% | |
| 5.65 | 5.65 | 5.12 | 5.13 | -9.36% | |
| 5.85 | 5.88 | 5.43 | 5.66 | -6.29% | |
| 5.98 | 6.21 | 5.81 | 6.04 | +3.96% | |
| 6.13 | 6.13 | 5.77 | 5.81 | -4.91% | |
| 6.31 | 6.48 | 6.02 | 6.11 | -6.29% | |
| 6.34 | 7.10 | 6.32 | 6.52 | +2.68% | |
| 6.44 | 6.64 | 6.25 | 6.35 | +2.25% | |
| 6.51 | 6.51 | 6.02 | 6.21 | -2.97% | |
| 6.60 | 6.68 | 6.30 | 6.40 | -4.62% | |
| 7.30 | 7.37 | 6.59 | 6.71 | -10.17% | |
| 7.96 | 8.00 | 7.42 | 7.47 | -5.80% | |
| 7.89 | 8.03 | 7.63 | 7.93 | +6.44% | |
| 7.78 | 7.78 | 7.30 | 7.45 | -6.29% | |
| 8.51 | 8.55 | 7.93 | 7.95 | -6.14% | |
| 8.45 | 8.67 | 8.35 | 8.47 | +0.24% | |
| 8.44 | 8.75 | 7.97 | 8.45 | -3.43% | |
| 9.07 | 9.12 | 8.42 | 8.75 | -5.51% | |
| 9.70 | 10.03 | 9.26 | 9.26 | -3.14% | |
| 9.87 | 10.35 | 9.50 | 9.56 | -2.94% | |
| 10.18 | 10.24 | 9.85 | 9.85 | -3.90% | |
| 10.36 | 10.40 | 10.07 | 10.25 | -0.19% | |
| 9.86 | 10.27 | 9.75 | 10.27 | +2.80% | |
| 9.14 | 10.03 | 8.98 | 9.99 | +7.88% | |
| 9.45 | 9.50 | 8.78 | 9.26 | -0.96% | |
| 9.55 | 10.00 | 9.19 | 9.35 | -3.71% | |
| 9.73 | 10.44 | 9.66 | 9.71 | -7.08% | |
| 10.36 | 10.60 | 9.96 | 10.45 | +2.96% | |
| 10.30 | 10.32 | 9.88 | 10.15 | +0.79% | |
| 9.70 | 10.53 | 9.66 | 10.07 | +5.33% | |
| 10.26 | 10.41 | 9.54 | 9.56 | -8.78% | |
| 10.33 | 10.65 | 10.21 | 10.48 | +5.86% | |
| 9.80 | 9.96 | 9.46 | 9.90 | +1.64% | |
| 9.12 | 9.91 | 9.07 | 9.74 | +6.22% | |
| 9.26 | 9.70 | 9.14 | 9.17 | -2.55% | |
| 10.11 | 10.19 | 9.00 | 9.41 | -6.92% | |
| 10.01 | 10.21 | 9.69 | 10.11 | +3.80% | |
| 10.60 | 10.63 | 9.50 | 9.74 | -11.21% | |
| 10.74 | 11.04 | 10.53 | 10.97 | -0.36% | |
| 11.72 | 12.04 | 10.90 | 11.01 | -8.33% | |
| 12.08 | 12.60 | 11.80 | 12.01 | -1.31% | |
| 11.02 | 12.41 | 10.66 | 12.17 | +8.66% | |
| 11.80 | 11.84 | 11.05 | 11.20 | -3.53% | |
| 11.38 | 12.11 | 11.16 | 11.61 | +0.26% | |
| 11.47 | 11.74 | 11.08 | 11.58 | -1.36% | |
| 11.22 | 12.00 | 10.93 | 11.74 | +6.92% | |
| 11.24 | 11.83 | 10.85 | 10.98 | -1.44% | |
| 11.36 | 11.55 | 10.90 | 11.14 | +3.63% | |
| 10.03 | 10.98 | 9.84 | 10.75 | +9.69% | |
| 10.14 | 10.26 | 9.71 | 9.80 | -6.76% | |
| 11.11 | 11.23 | 10.13 | 10.51 | -5.99% | |
| 11.15 | 11.84 | 10.94 | 11.18 | -3.62% | |
| 11.25 | 11.99 | 10.67 | 11.60 | +1.22% | |
| 11.67 | 12.10 | 11.33 | 11.46 | -3.13% | |
| 11.85 | 12.54 | 11.34 | 11.83 | -2.15% | |
| 12.00 | 12.95 | 11.44 | 12.09 | -3.51% | |
| 13.02 | 13.38 | 12.34 | 12.53 | -2.49% | |
| 13.97 | 13.98 | 12.54 | 12.85 | -7.75% | |
| 13.56 | 14.27 | 12.98 | 13.93 | +4.66% | |
| 13.38 | 14.08 | 12.98 | 13.31 | +3.10% | |
| 13.13 | 13.96 | 12.63 | 12.91 | +3.78% | |
| 12.52 | 12.84 | 11.90 | 12.44 | -2.28% | |
| 11.54 | 12.98 | 11.50 | 12.73 | +11.86% | |
| 12.14 | 12.28 | 11.05 | 11.38 | -4.05% | |
| 12.92 | 13.58 | 11.83 | 11.86 | -17.92% | |
| 12.43 | 14.51 | 11.56 | 14.45 | +25.54% | |
| 11.28 | 11.68 | 10.52 | 11.51 | +8.18% | |
| 11.39 | 11.63 | 10.38 | 10.64 | -10.29% | |
| 10.94 | 11.86 | 10.78 | 11.86 | +14.70% | |
| 11.54 | 11.55 | 10.34 | 10.34 | -13.40% | |
| 13.00 | 13.68 | 11.53 | 11.94 | -4.94% | |
| 11.31 | 13.75 | 11.15 | 12.56 | +35.49% | |
| 9.15 | 9.38 | 8.75 | 9.27 | +4.27% | |
| 8.89 | 9.35 | 8.69 | 8.89 | +1.14% | |
| 9.52 | 9.68 | 8.68 | 8.79 | -2.44% | |
| 8.51 | 9.12 | 8.31 | 9.01 | +1.58% | |
| 8.97 | 10.10 | 8.79 | 8.87 | +1.14% | |
| 8.44 | 9.15 | 8.35 | 8.77 | +1.86% | |
| 8.82 | 9.00 | 8.33 | 8.61 | +10.67% | |
| 8.02 | 8.07 | 7.52 | 7.78 | -3.95% | |
| 8.43 | 8.55 | 8.09 | 8.10 | -3.57% | |
| 7.74 | 8.78 | 7.63 | 8.40 | +1.08% | |
| 8.24 | 9.12 | 8.20 | 8.31 | +4.66% | |
| 6.87 | 8.06 | 6.86 | 7.94 | +19.04% | |
| 7.20 | 7.27 | 6.54 | 6.67 | -5.26% | |
| 7.33 | 7.36 | 7.03 | 7.04 | -5.25% | |
| 7.75 | 7.78 | 7.41 | 7.43 | -6.19% | |
| 8.27 | 8.53 | 7.83 | 7.92 | -0.88% | |
| 8.02 | 8.39 | 7.86 | 7.99 | -3.27% | |
| 7.91 | 8.42 | 7.62 | 8.26 | +6.99% | |
| 8.45 | 8.48 | 7.59 | 7.72 | -8.20% | |
| 8.35 | 8.51 | 8.00 | 8.41 | -3.56% | |
| 8.99 | 8.99 | 8.71 | 8.72 | -4.91% | |
| 9.03 | 9.34 | 8.95 | 9.17 | +0.44% | |
| 9.20 | 9.55 | 8.77 | 9.13 | +0.88% | |
| 9.40 | 9.68 | 8.90 | 9.05 | -2.90% | |
| 9.50 | 9.57 | 9.08 | 9.32 | -3.92% | |
| 9.94 | 10.23 | 9.31 | 9.70 | -3.87% | |
| 9.00 | 10.45 | 8.91 | 10.09 | +12.86% | |
| 8.51 | 9.00 | 8.27 | 8.94 | +1.59% | |
| 9.37 | 9.81 | 8.80 | 8.80 | -8.62% | |
| 9.96 | 10.25 | 9.28 | 9.63 | -3.89% | |
| 10.03 | 10.30 | 9.83 | 10.02 | +2.24% | |
| 10.13 | 10.26 | 9.31 | 9.80 | -9.43% | |
| 9.72 | 11.13 | 9.60 | 10.82 | +6.60% | |
| 10.55 | 10.64 | 9.77 | 10.15 | -6.71% | |
| 10.37 | 11.13 | 10.25 | 10.88 | +1.12% | |
| 10.93 | 11.27 | 10.57 | 10.76 | +0.28% | |
| 10.05 | 11.45 | 9.94 | 10.73 | +4.07% | |
| 9.03 | 10.35 | 8.74 | 10.31 | +13.80% | |
| 9.32 | 9.58 | 8.88 | 9.06 | -3.62% | |
| 9.16 | 9.51 | 8.75 | 9.40 | +1.08% | |
| 9.20 | 9.77 | 9.00 | 9.30 | -0.32% | |
| 9.13 | 9.50 | 8.62 | 9.33 | +0.97% | |
| 9.96 | 10.10 | 9.18 | 9.24 | -6.00% | |
| 10.50 | 10.61 | 9.65 | 9.83 | -8.39% | |
| 11.43 | 11.62 | 10.41 | 10.73 | -2.45% | |
| 12.08 | 12.38 | 10.97 | 11.00 | -8.10% | |
| 10.80 | 12.18 | 10.20 | 11.97 | +8.57% | |
| 11.20 | 11.27 | 10.39 | 11.03 | +3.42% | |
| 12.52 | 12.78 | 10.55 | 10.66 | -18.19% | |
| 14.78 | 14.85 | 12.62 | 13.03 | -13.94% | |
| 13.45 | 15.40 | 13.30 | 15.14 | +20.25% | |
| 13.85 | 14.92 | 12.47 | 12.59 | -4.40% | |
| 14.05 | 15.10 | 13.06 | 13.17 | -6.00% | |
| 15.74 | 15.85 | 13.91 | 14.01 | -17.88% | |
| 17.96 | 18.11 | 17.00 | 17.06 | -6.62% | |
| 17.66 | 18.85 | 16.20 | 18.27 | -0.16% | |
| 21.81 | 21.86 | 17.60 | 18.30 | -11.25% | |
| 18.55 | 20.74 | 16.89 | 20.62 | +11.70% | |
| 15.74 | 20.00 | 15.25 | 18.46 | +20.89% | |
| 17.44 | 18.60 | 14.53 | 15.27 | -11.07% | |
| 18.90 | 19.15 | 16.20 | 17.17 | -2.72% | |
| 17.28 | 18.13 | 15.69 | 17.65 | +2.32% | |
| 16.98 | 18.01 | 16.41 | 17.25 | -3.77% | |
| 13.74 | 19.05 | 13.27 | 17.93 | +32.58% | |
| 14.35 | 14.69 | 13.27 | 13.52 | -8.40% | |
| 16.36 | 16.44 | 13.74 | 14.76 | -1.44% | |
| 14.28 | 16.27 | 13.70 | 14.98 | +11.17% | |
| 12.61 | 15.20 | 12.27 | 13.47 | -2.04% | |
| 12.33 | 13.98 | 12.23 | 13.75 | +16.43% | |
| 10.23 | 12.00 | 9.83 | 11.81 | +25.64% | |
| 8.69 | 9.90 | 8.68 | 9.40 | +15.76% | |
| 7.10 | 8.48 | 7.09 | 8.12 | +17.00% | |
| 6.88 | 6.97 | 6.75 | 6.94 | +0.43% | |
| 7.30 | 7.38 | 6.90 | 6.91 | -4.82% | |
| 7.45 | 7.79 | 7.13 | 7.26 | -6.20% | |
| 8.31 | 8.32 | 7.66 | 7.74 | -6.30% | |
| 8.13 | 8.50 | 7.92 | 8.26 | +2.35% | |
| 8.25 | 9.15 | 8.05 | 8.07 | +0.37% | |
| 7.63 | 8.38 | 7.54 | 8.04 | +6.77% | |
| 7.23 | 7.65 | 7.21 | 7.53 | +4.87% | |
| 7.29 | 7.60 | 7.13 | 7.18 | -1.10% | |
| 8.03 | 8.13 | 7.20 | 7.26 | -8.10% | |
| 8.06 | 8.13 | 7.71 | 7.90 | -3.30% | |
| 9.18 | 9.19 | 8.14 | 8.17 | -11.00% | |
| 9.50 | 9.98 | 9.01 | 9.18 | -2.34% | |
| 8.91 | 9.59 | 8.60 | 9.40 | +4.10% | |
| 10.04 | 10.04 | 9.00 | 9.03 | -12.58% | |
| 10.20 | 10.78 | 9.51 | 10.33 | +5.95% | |
| 10.07 | 10.26 | 9.41 | 9.75 | -3.47% | |
| 9.86 | 10.68 | 9.51 | 10.10 | +1.61% | |
| 8.17 | 10.00 | 8.07 | 9.94 | +20.05% | |
| 7.91 | 8.33 | 7.63 | 8.28 | +0.98% | |
| 7.54 | 8.45 | 7.54 | 8.20 | +9.85% | |
| 8.00 | 8.04 | 7.40 | 7.47 | -9.30% | |
| 7.82 | 8.37 | 7.71 | 8.23 | +10.17% | |
| 7.33 | 7.60 | 7.24 | 7.47 | +1.91% | |
| 7.30 | 7.43 | 6.91 | 7.33 | -1.08% | |
| 7.18 | 7.46 | 7.00 | 7.41 | +3.93% | |
| 7.12 | 7.52 | 6.91 | 7.13 | -1.38% | |
| 8.13 | 8.47 | 7.20 | 7.23 | -10.19% | |
| 8.41 | 8.93 | 8.02 | 8.05 | -2.72% | |
| 8.07 | 8.68 | 8.05 | 8.28 | -0.30% | |
| 8.90 | 8.90 | 7.98 | 8.30 | -8.79% | |
| 8.40 | 9.35 | 8.31 | 9.10 | +2.71% | |
| 9.68 | 10.17 | 8.73 | 8.86 | -8.75% | |
| 10.00 | 10.44 | 9.27 | 9.71 | -0.61% | |
| 10.39 | 10.53 | 9.75 | 9.77 | -5.24% | |
| 11.23 | 11.66 | 10.22 | 10.31 | -4.36% | |
| 9.59 | 11.00 | 9.53 | 10.78 | +7.05% | |
| 10.79 | 11.13 | 9.97 | 10.07 | -4.73% | |
| 10.88 | 11.17 | 10.30 | 10.57 | -3.82% | |
| 10.25 | 11.44 | 10.22 | 10.99 | +0.50% | |
| 12.71 | 12.77 | 10.87 | 10.94 | -15.49% | |
| 13.10 | 13.31 | 12.06 | 12.94 | +0.47% | |
| 12.67 | 13.88 | 11.30 | 12.88 | +11.13% | |
| 11.81 | 12.19 | 11.27 | 11.59 | -3.42% | |
| 13.21 | 13.59 | 11.83 | 12.00 | -7.48% | |
| 13.10 | 13.39 | 11.88 | 12.97 | -13.71% | |
| 14.20 | 16.40 | 14.15 | 15.03 | +10.19% | |
| 14.91 | 15.32 | 13.60 | 13.64 | -9.37% | |
| 14.59 | 16.27 | 14.02 | 15.05 | -7.50% | |
| 17.82 | 18.32 | 15.90 | 16.27 | -16.91% | |
| 22.36 | 22.39 | 18.32 | 19.58 | -6.14% | |
| 17.99 | 22.33 | 17.61 | 20.86 | +7.42% | |
| 25.92 | 25.98 | 19.28 | 19.42 | -14.52% | |
| 26.54 | 28.00 | 20.73 | 22.72 | -24.19% | |
| 30.25 | 32.15 | 24.75 | 29.97 | +28.74% | |
| 17.21 | 23.67 | 16.95 | 23.28 | +55.41% | |
| 16.66 | 19.25 | 14.84 | 14.98 | +1.84% | |
| 12.47 | 15.89 | 12.36 | 14.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRML chart for longer ranges.