Crane Harbor Acquisition Corp. - Class A Ordinary Shares (CHAC)
9.7200
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 5th, 12:36 PM EDT
Historical Prices For Crane Harbor Acquisition Corp. - Class A Ordinary Shares (CHAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/26/2026 | 8.96 | 0.00 | 9.72 | 9.72 | 0 | 9.72 |
| 3/25/2026 | 8.94 | 9.25 | 8.71 | 8.96 | 226,027 | 8.96 |
| 3/24/2026 | 8.10 | 8.90 | 8.10 | 8.89 | 212,538 | 8.89 |
| 3/23/2026 | 8.55 | 8.90 | 7.96 | 8.01 | 198,822 | 8.01 |
| 3/20/2026 | 7.89 | 8.98 | 7.80 | 8.33 | 308,248 | 8.33 |
| 3/19/2026 | 8.16 | 8.25 | 7.16 | 7.50 | 333,713 | 7.50 |
| 3/18/2026 | 8.52 | 8.73 | 8.15 | 8.17 | 200,322 | 8.17 |
| 3/17/2026 | 9.52 | 9.63 | 8.50 | 8.56 | 349,873 | 8.56 |
| 3/16/2026 | 9.84 | 10.09 | 8.73 | 9.55 | 812,563 | 9.55 |
| 3/13/2026 | 10.30 | 10.31 | 10.27 | 10.28 | 261,006 | 10.28 |
| 3/12/2026 | 10.30 | 10.31 | 10.28 | 10.28 | 2,103,412 | 10.28 |
| 3/11/2026 | 10.30 | 10.30 | 10.27 | 10.28 | 377,782 | 10.28 |
| 3/10/2026 | 10.29 | 10.30 | 10.28 | 10.28 | 279,979 | 10.28 |
| 3/09/2026 | 10.30 | 10.30 | 10.28 | 10.28 | 554,570 | 10.28 |
| 3/06/2026 | 10.30 | 10.32 | 10.29 | 10.29 | 530,727 | 10.29 |
| 3/05/2026 | 10.32 | 10.32 | 10.30 | 10.30 | 242,625 | 10.30 |
| 3/04/2026 | 10.30 | 10.32 | 10.30 | 10.30 | 1,815,671 | 10.30 |
| 3/03/2026 | 10.32 | 10.33 | 10.28 | 10.30 | 1,629,259 | 10.30 |
| 3/02/2026 | 10.40 | 10.40 | 10.31 | 10.32 | 410,748 | 10.32 |
| 2/27/2026 | 10.44 | 10.44 | 10.37 | 10.37 | 253,675 | 10.37 |
| 2/26/2026 | 10.40 | 10.44 | 10.40 | 10.43 | 414,597 | 10.43 |
| 2/25/2026 | 10.39 | 10.42 | 10.35 | 10.40 | 238,429 | 10.40 |
| 2/24/2026 | 10.40 | 10.44 | 10.38 | 10.40 | 138,672 | 10.40 |
| 2/23/2026 | 10.43 | 10.47 | 10.40 | 10.41 | 47,375 | 10.41 |
| 2/20/2026 | 10.48 | 10.49 | 10.41 | 10.41 | 97,332 | 10.41 |
| 2/19/2026 | 10.43 | 10.49 | 10.43 | 10.46 | 78,913 | 10.46 |
| 2/18/2026 | 10.53 | 10.56 | 10.45 | 10.45 | 213,476 | 10.45 |
| 2/17/2026 | 10.51 | 10.61 | 10.45 | 10.50 | 384,150 | 10.50 |
| 2/13/2026 | 10.53 | 10.55 | 10.47 | 10.50 | 229,864 | 10.50 |
| 2/12/2026 | 10.51 | 10.57 | 10.44 | 10.48 | 433,752 | 10.48 |
| 2/11/2026 | 10.62 | 10.69 | 10.51 | 10.55 | 247,496 | 10.55 |
| 2/10/2026 | 10.45 | 10.63 | 10.44 | 10.56 | 390,793 | 10.56 |
| 2/09/2026 | 10.45 | 10.45 | 10.40 | 10.41 | 186,190 | 10.41 |
| 2/06/2026 | 10.40 | 10.43 | 10.38 | 10.42 | 421,318 | 10.42 |
| 2/05/2026 | 10.50 | 10.51 | 10.39 | 10.40 | 551,343 | 10.40 |
| 2/04/2026 | 10.57 | 10.60 | 10.48 | 10.51 | 406,512 | 10.51 |
| 2/03/2026 | 10.57 | 10.62 | 10.50 | 10.60 | 321,312 | 10.60 |
| 2/02/2026 | 10.65 | 10.78 | 10.50 | 10.55 | 299,836 | 10.55 |
| 1/30/2026 | 10.57 | 10.68 | 10.56 | 10.62 | 257,948 | 10.62 |
| 1/29/2026 | 10.80 | 10.89 | 10.53 | 10.63 | 429,532 | 10.63 |
| 1/28/2026 | 10.92 | 10.96 | 10.74 | 10.74 | 239,072 | 10.74 |
| 1/27/2026 | 10.93 | 10.98 | 10.78 | 10.87 | 279,427 | 10.87 |
| 1/26/2026 | 11.00 | 11.08 | 10.94 | 10.95 | 180,315 | 10.95 |
| 1/23/2026 | 11.07 | 11.18 | 10.98 | 11.00 | 219,866 | 11.00 |
| 1/22/2026 | 11.13 | 11.18 | 11.01 | 11.11 | 305,898 | 11.11 |
| 1/21/2026 | 11.21 | 11.25 | 11.00 | 11.00 | 249,939 | 11.00 |
| 1/20/2026 | 11.30 | 11.30 | 11.08 | 11.13 | 218,070 | 11.13 |
| 1/16/2026 | 11.25 | 11.34 | 11.21 | 11.29 | 230,512 | 11.29 |
| 1/15/2026 | 11.24 | 11.33 | 11.20 | 11.23 | 177,469 | 11.23 |
| 1/14/2026 | 11.31 | 11.34 | 11.04 | 11.21 | 284,680 | 11.21 |
| 1/13/2026 | 11.25 | 11.45 | 11.24 | 11.31 | 491,302 | 11.31 |
| 1/12/2026 | 11.12 | 11.30 | 11.05 | 11.21 | 196,891 | 11.21 |
| 1/09/2026 | 11.17 | 11.32 | 11.08 | 11.13 | 481,091 | 11.13 |
| 1/08/2026 | 10.86 | 11.13 | 10.86 | 11.02 | 384,525 | 11.02 |
| 1/07/2026 | 10.96 | 11.01 | 10.85 | 10.88 | 376,577 | 10.88 |
| 1/06/2026 | 11.03 | 11.11 | 10.90 | 10.90 | 357,730 | 10.90 |
| 1/05/2026 | 10.89 | 11.06 | 10.88 | 11.02 | 682,465 | 11.02 |