Chu Kai Public Co. Ltd. (CRANE) Historical Prices

Time Period

Events

TH:CRANE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.23	0.24	0.23	0.23	0.23	-4.17%	173,400	0.15
Nov 10, 2026	0.23	0.24	0.23	0.24	0.24	0.00%	62,420	0.05
Nov 09, 2026	0.23	0.24	0.22	0.23	0.23	-4.17%	182,798	0.16
Nov 06, 2026	0.23	0.24	0.22	0.24	0.24	0.00%	226,173	0.19
Nov 05, 2026	0.24	0.24	0.23	0.24	0.24	0.00%	218,200	0.19
Nov 04, 2026	0.24	0.24	0.22	0.24	0.24	-4.00%	1,205,188	1.04
Nov 03, 2026	0.26	0.26	0.25	0.25	0.25	-7.41%	476,300	0.41
Nov 02, 2026	0.26	0.27	0.25	0.27	0.27	+3.85%	221,700	0.19
Oct 30, 2026	0.25	0.28	0.24	0.26	0.26	+4.00%	2,925,310	2.59
Oct 29, 2026	0.27	0.27	0.25	0.25	0.25	-10.71%	2,131,501	1.91
Oct 28, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	852,500	0.76
Oct 27, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	603,900	0.54
Oct 26, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	291,100	0.26
Oct 23, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	0	0.00
Oct 22, 2026	0.30	0.30	0.29	0.30	0.30	+3.45%	552,511	0.50
Oct 21, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	555,011	0.50
Oct 20, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	1,478,701	1.34
Oct 19, 2026	0.31	0.32	0.30	0.31	0.31	0.00%	3,175,302	2.98
Oct 16, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	0	0.00
Oct 15, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	1,950,500	1.85
Oct 14, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	1,980,800	1.91
Oct 13, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	0	0.00
Oct 12, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	711,902	0.66
Oct 09, 2026	0.31	0.32	0.30	0.31	0.31	+3.33%	3,300,600	3.20
Oct 08, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	3,630,446	3.60
Oct 07, 2026	0.35	0.35	0.30	0.32	0.32	-8.57%	5,715,122	5.86
Oct 06, 2026	0.31	0.39	0.31	0.35	0.35	+12.90%	12,626,220	15.86
Oct 05, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	307,101	0.39
Oct 02, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	15,000	0.02
Oct 01, 2026	0.31	0.32	0.31	0.32	0.32	0.00%	530,300	0.63
Sep 30, 2026	0.31	0.32	0.30	0.32	0.32	+3.23%	527,383	0.62
Sep 29, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	323,000	0.38
Sep 28, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	645,000	0.75
Sep 25, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	772,400	0.90
Sep 24, 2026	0.33	0.34	0.32	0.33	0.33	+3.13%	861,300	0.97
Sep 23, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	685,100	0.76
Sep 22, 2026	0.31	0.35	0.31	0.33	0.33	+3.13%	4,877,200	5.49
Sep 21, 2026	0.31	0.32	0.31	0.32	0.32	+3.23%	86,000	0.09
Sep 18, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	263,859	0.28
Sep 17, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	109,420	0.11
Sep 16, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	68,703	0.06
Sep 15, 2026	0.31	0.33	0.31	0.31	0.31	0.00%	621,400	0.50
Sep 14, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	823,900	0.67
Sep 11, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	176,300	0.14
Sep 10, 2026	0.31	0.32	0.31	0.32	0.32	+3.23%	165,500	0.14
Sep 09, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	21,500	0.02
Sep 08, 2026	0.31	0.32	0.31	0.32	0.32	0.00%	81,606	0.07
Sep 07, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	139,624	0.11
Sep 04, 2026	0.31	0.32	0.31	0.32	0.32	0.00%	1,230,800	1.01
Sep 03, 2026	0.32	0.32	0.30	0.32	0.32	0.00%	996,147	0.83

Chu Kai Public Co. Ltd. historical prices

Chu Kai Public Co. Ltd. (CRANE) Historical Prices

Become an Expert with TipRanks Premium