Crane Harbor Acquisition Corp. - Class A Ordinary Shares (CHAC)

Last Price10.78

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 18th, 7:53 AM EST

Historical Prices For Crane Harbor Acquisition Corp. - Class A Ordinary Shares (CHAC)

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	10.87	10.96	10.72	10.78	231,907	10.78
12/16/2025	11.01	11.10	10.83	10.86	125,486	10.86
12/15/2025	10.96	11.13	10.96	11.02	403,453	11.02
12/12/2025	10.99	11.04	10.82	10.92	158,111	10.92
12/11/2025	10.90	11.05	10.77	10.96	254,199	10.96
12/10/2025	11.02	11.02	10.75	10.88	390,617	10.88
12/09/2025	11.06	11.14	10.95	10.97	253,739	10.97
12/08/2025	11.28	11.30	10.94	11.11	380,564	11.11
12/05/2025	11.59	11.60	11.17	11.20	287,053	11.20
12/04/2025	11.26	11.88	11.21	11.50	1,029,659	11.50
12/03/2025	11.20	11.40	11.02	11.25	300,608	11.25
12/02/2025	11.26	11.39	11.10	11.26	212,318	11.26
12/01/2025	11.36	11.44	11.07	11.17	280,568	11.17
11/28/2025	11.26	11.54	11.16	11.45	291,062	11.45
11/26/2025	11.36	11.39	11.20	11.31	155,995	11.31
11/25/2025	11.33	11.50	11.11	11.32	213,110	11.32
11/24/2025	11.35	11.58	11.24	11.40	295,167	11.40
11/21/2025	10.82	11.25	10.82	11.23	592,405	11.23
11/20/2025	11.50	11.70	10.90	10.97	1,153,636	10.97
11/19/2025	11.83	11.96	11.31	11.45	713,387	11.45
11/18/2025	11.65	11.79	11.47	11.73	760,849	11.73
11/17/2025	11.75	11.93	11.55	11.63	533,430	11.63
11/14/2025	11.82	12.19	11.70	11.86	402,788	11.86
11/13/2025	12.60	12.73	11.76	12.00	850,604	12.00
11/12/2025	12.69	12.97	12.43	12.74	559,603	12.74
11/11/2025	12.49	12.76	12.46	12.57	1,293,852	12.57
11/10/2025	12.80	12.80	12.34	12.45	473,188	12.45
11/07/2025	12.51	12.51	12.02	12.48	648,933	12.48
11/06/2025	12.95	13.07	12.38	12.48	624,515	12.48
11/05/2025	13.09	13.10	12.38	12.95	1,149,618	12.95
11/04/2025	13.00	13.15	12.50	12.85	1,290,970	12.85
11/03/2025	13.10	13.27	12.18	12.47	6,894,894	12.47
10/31/2025	11.18	11.23	11.12	11.16	1,183,030	11.16
10/30/2025	11.14	11.24	11.11	11.17	189,686	11.17
10/29/2025	11.05	11.41	11.05	11.12	451,730	11.12
10/28/2025	11.01	11.09	11.00	11.05	93,579	11.05
10/27/2025	10.93	11.06	10.91	11.05	245,598	11.05
10/24/2025	10.95	11.00	10.95	11.00	313,333	11.00
10/23/2025	10.91	10.94	10.87	10.90	128,974	10.90
10/22/2025	10.95	10.95	10.78	10.93	217,894	10.93
10/21/2025	10.67	10.95	10.51	10.95	456,204	10.95
10/20/2025	10.59	10.68	10.53	10.68	97,440	10.68
10/17/2025	10.50	10.59	10.45	10.57	38,092	10.57
10/16/2025	10.50	10.55	10.43	10.50	276,039	10.50
10/15/2025	10.40	10.49	10.37	10.47	83,375	10.47
10/14/2025	10.51	10.80	10.33	10.35	278,688	10.35
10/13/2025	10.24	10.47	10.24	10.28	51,774	10.28
10/10/2025	10.24	10.26	10.23	10.23	27,714	10.23
10/09/2025	10.26	10.26	10.23	10.24	26,246	10.24
10/08/2025	10.25	10.26	10.23	10.24	29,421	10.24
10/07/2025	10.20	10.25	10.19	10.24	128,316	10.24
10/06/2025	10.13	10.24	10.13	10.20	1,159,793	10.20
10/03/2025	10.24	10.24	10.14	10.14	16,065	10.14
10/01/2025	10.14	0.00	10.14	10.11	21	10.11
9/30/2025	10.11	10.14	10.10	10.14	13,709	10.14
9/29/2025	10.15	10.19	10.11	10.13	10,212	10.13
9/26/2025	10.15	10.27	10.10	10.21	132,089	10.21
9/25/2025	10.06	10.19	10.05	10.15	145,649	10.15
9/24/2025	10.08	10.08	10.03	10.04	21,723	10.04
9/23/2025	10.03	10.08	10.02	10.03	26,417	10.03
9/19/2025	10.03	0.00	10.04	10.04	0	10.04
9/18/2025	10.03	10.04	10.03	10.03	12,166	10.03