T-REX 2X Inverse CRCL Daily Target ETF (CRCD)
BATS: CRCD · Real-Time Price · USD
7.50
+0.46 (6.53%)
Mar 6, 2026, 11:11 AM EST - Market open
CRCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.15 | 7.35 | 6.44 | 7.04 | 7.04 | -0.98% | 5,360,218 |
| Mar 4, 2026 | 7.46 | 7.70 | 6.94 | 7.11 | 7.11 | -10.90% | 4,274,888 |
| Mar 3, 2026 | 9.37 | 9.50 | 7.18 | 7.98 | 7.98 | -7.21% | 5,732,176 |
| Mar 2, 2026 | 13.12 | 13.29 | 8.51 | 8.60 | 8.60 | -30.36% | 6,143,477 |
| Feb 27, 2026 | 12.41 | 13.00 | 12.00 | 12.35 | 12.35 | 8.05% | 1,936,524 |
| Feb 26, 2026 | 13.11 | 13.24 | 10.40 | 11.43 | 11.43 | -9.21% | 4,721,938 |
| Feb 25, 2026 | 26.65 | 29.60 | 12.59 | 12.59 | 12.59 | -71.10% | 6,178,432 |
| Feb 24, 2026 | 45.00 | 46.17 | 41.52 | 43.57 | 43.57 | -1.91% | 73,227 |
| Feb 23, 2026 | 42.55 | 45.45 | 41.55 | 44.42 | 44.42 | 7.29% | 83,336 |
| Feb 20, 2026 | 42.34 | 43.40 | 38.20 | 41.40 | 41.40 | -3.61% | 103,952 |
| Feb 19, 2026 | 43.30 | 45.78 | 42.16 | 42.95 | 42.95 | 3.59% | 64,594 |
| Feb 18, 2026 | 43.44 | 43.70 | 39.40 | 41.46 | 41.46 | -5.13% | 72,977 |
| Feb 17, 2026 | 47.46 | 50.84 | 42.00 | 43.70 | 43.70 | -5.08% | 67,255 |
| Feb 13, 2026 | 49.08 | 51.31 | 42.45 | 46.04 | 46.04 | -12.10% | 130,796 |
| Feb 12, 2026 | 49.01 | 54.61 | 49.01 | 52.38 | 52.38 | 4.03% | 90,793 |
| Feb 11, 2026 | 48.11 | 53.54 | 48.00 | 50.35 | 50.35 | 5.82% | 158,602 |
| Feb 10, 2026 | 49.26 | 49.26 | 44.08 | 47.58 | 47.58 | 1.62% | 79,468 |
| Feb 9, 2026 | 53.57 | 55.00 | 45.68 | 46.82 | 46.82 | -10.58% | 112,512 |
| Feb 6, 2026 | 62.09 | 62.45 | 51.33 | 52.36 | 52.36 | -27.74% | 164,086 |
| Feb 5, 2026 | 65.27 | 73.12 | 63.35 | 72.46 | 72.46 | 17.14% | 196,843 |
| Feb 4, 2026 | 58.94 | 69.00 | 58.94 | 61.86 | 61.86 | 4.53% | 129,502 |
| Feb 3, 2026 | 52.46 | 63.71 | 52.46 | 59.18 | 59.18 | 9.17% | 186,925 |
| Feb 2, 2026 | 49.45 | 55.00 | 49.45 | 54.21 | 54.21 | 15.54% | 122,038 |
| Jan 30, 2026 | 43.77 | 49.50 | 43.51 | 46.92 | 46.92 | 11.05% | 174,039 |
| Jan 29, 2026 | 39.80 | 44.30 | 39.52 | 42.25 | 42.25 | 14.44% | 215,709 |
| Jan 28, 2026 | 37.21 | 38.02 | 32.35 | 36.92 | 36.92 | -9.15% | 246,826 |
| Jan 27, 2026 | 39.52 | 43.15 | 39.52 | 40.64 | 40.64 | 3.01% | 120,489 |
| Jan 26, 2026 | 40.63 | 40.79 | 37.98 | 39.45 | 39.45 | 1.08% | 30,706 |
| Jan 23, 2026 | 39.50 | 40.57 | 38.03 | 39.03 | 39.03 | 0.10% | 32,500 |
| Jan 22, 2026 | 37.27 | 39.67 | 36.70 | 38.99 | 38.99 | 3.61% | 111,382 |
| Jan 21, 2026 | 37.65 | 39.97 | 35.93 | 37.63 | 37.63 | -0.05% | 141,356 |
| Jan 20, 2026 | 35.59 | 37.69 | 34.00 | 37.65 | 37.65 | 14.54% | 87,073 |
| Jan 16, 2026 | 34.29 | 35.45 | 31.52 | 32.87 | 32.87 | -5.33% | 67,606 |
| Jan 15, 2026 | 29.89 | 34.97 | 29.89 | 34.72 | 34.72 | 18.90% | 90,478 |
| Jan 14, 2026 | 28.74 | 31.11 | 26.58 | 29.20 | 29.20 | -3.02% | 108,392 |
| Jan 13, 2026 | 29.97 | 32.31 | 29.48 | 30.11 | 30.11 | -1.76% | 135,383 |
| Jan 12, 2026 | 31.81 | 32.55 | 30.50 | 30.65 | 30.65 | 0.33% | 92,278 |
| Jan 9, 2026 | 31.52 | 33.19 | 29.64 | 30.55 | 30.55 | -2.89% | 76,571 |
| Jan 8, 2026 | 33.26 | 33.76 | 30.83 | 31.46 | 31.46 | -3.08% | 66,865 |
| Jan 7, 2026 | 30.61 | 32.47 | 30.61 | 32.46 | 32.46 | 10.00% | 79,031 |
| Jan 6, 2026 | 28.86 | 31.56 | 28.74 | 29.51 | 29.51 | -0.34% | 82,389 |
| Jan 5, 2026 | 29.85 | 29.99 | 27.34 | 29.61 | 29.61 | -2.85% | 73,028 |
| Jan 2, 2026 | 33.19 | 33.66 | 29.80 | 30.48 | 30.48 | -11.29% | 100,635 |
| Dec 31, 2025 | 33.51 | 34.60 | 33.35 | 34.36 | 34.36 | 1.45% | 56,160 |
| Dec 30, 2025 | 33.51 | 33.89 | 31.38 | 33.87 | 33.87 | 1.71% | 115,741 |
| Dec 29, 2025 | 34.21 | 34.21 | 31.35 | 33.30 | 33.30 | 2.15% | 105,134 |
| Dec 26, 2025 | 31.83 | 33.75 | 31.83 | 32.60 | 32.60 | 2.87% | 52,951 |
| Dec 24, 2025 | 31.96 | 33.71 | 31.49 | 31.69 | 31.69 | -0.09% | 149,085 |
| Dec 23, 2025 | 30.51 | 32.76 | 30.50 | 31.72 | 31.72 | 10.25% | 212,299 |
| Dec 22, 2025 | 28.49 | 29.19 | 25.97 | 28.77 | 28.77 | -1.81% | 190,859 |
| Dec 19, 2025 | 32.16 | 32.17 | 29.30 | 29.30 | 29.30 | -13.00% | 176,130 |
| Dec 18, 2025 | 31.86 | 34.42 | 30.77 | 33.68 | 33.68 | -4.24% | 245,307 |
| Dec 17, 2025 | 32.17 | 35.38 | 30.30 | 35.17 | 35.17 | 7.82% | 298,306 |
| Dec 16, 2025 | 38.07 | 38.40 | 31.98 | 32.62 | 32.62 | -19.62% | 627,792 |
| Dec 15, 2025 | 33.42 | 40.98 | 33.42 | 40.58 | 40.58 | 19.00% | 273,603 |
| Dec 12, 2025 | 30.55 | 34.97 | 28.76 | 34.10 | 34.10 | 12.21% | 193,909 |
| Dec 11, 2025 | 32.67 | 34.18 | 30.20 | 30.39 | 30.39 | -0.49% | 153,217 |
| Dec 10, 2025 | 31.43 | 32.89 | 29.95 | 30.54 | 30.54 | 0.86% | 180,629 |
| Dec 9, 2025 | 35.35 | 36.05 | 29.50 | 30.28 | 30.28 | -12.26% | 418,399 |
| Dec 8, 2025 | 32.60 | 36.27 | 31.80 | 34.51 | 34.51 | 4.39% | 191,791 |
| Dec 5, 2025 | 33.07 | 34.83 | 32.38 | 33.06 | 33.06 | 4.09% | 207,243 |
| Dec 4, 2025 | 34.60 | 35.06 | 31.23 | 31.76 | 31.76 | -3.32% | 187,056 |
| Dec 3, 2025 | 41.27 | 43.95 | 32.53 | 32.85 | 32.85 | -21.69% | 518,507 |
| Dec 2, 2025 | 40.92 | 42.70 | 38.66 | 41.95 | 41.95 | -5.33% | 264,466 |
| Dec 1, 2025 | 42.61 | 44.89 | 40.34 | 44.31 | 44.31 | 10.69% | 273,953 |
| Nov 28, 2025 | 46.66 | 48.17 | 38.30 | 40.03 | 40.03 | -20.23% | 399,353 |
| Nov 26, 2025 | 51.74 | 56.20 | 49.47 | 50.18 | 50.18 | -8.37% | 147,413 |
| Nov 25, 2025 | 55.98 | 57.09 | 54.40 | 54.77 | 54.77 | 7.91% | 130,386 |
| Nov 24, 2025 | 51.69 | 55.37 | 49.99 | 50.75 | 50.75 | -3.77% | 210,079 |
| Nov 21, 2025 | 60.70 | 62.10 | 51.50 | 52.74 | 52.74 | -13.10% | 373,127 |
| Nov 20, 2025 | 53.79 | 63.99 | 53.79 | 60.69 | 60.69 | 7.99% | 332,452 |
| Nov 19, 2025 | 47.57 | 58.98 | 47.57 | 56.20 | 56.20 | 17.99% | 364,433 |
| Nov 18, 2025 | 49.13 | 49.59 | 45.83 | 47.63 | 47.63 | -0.23% | 228,261 |
| Nov 17, 2025 | 42.45 | 49.13 | 42.45 | 47.74 | 47.74 | 13.50% | 252,568 |
| Nov 14, 2025 | 40.90 | 42.62 | 39.12 | 42.06 | 42.06 | 0.05% | 480,233 |
| Nov 13, 2025 | 38.27 | 42.62 | 36.50 | 42.04 | 42.04 | 8.80% | 524,488 |
| Nov 12, 2025 | 33.59 | 38.69 | 32.62 | 38.64 | 38.64 | 25.58% | 713,170 |
| Nov 11, 2025 | 28.78 | 30.96 | 28.78 | 30.77 | 30.77 | 11.73% | 149,358 |
| Nov 10, 2025 | 25.57 | 28.41 | 24.30 | 27.54 | 27.54 | -2.27% | 179,805 |
| Nov 7, 2025 | 30.75 | 32.47 | 28.11 | 28.18 | 28.18 | -6.25% | 283,400 |
| Nov 6, 2025 | 24.46 | 30.13 | 24.46 | 30.06 | 30.06 | 24.42% | 231,170 |
| Nov 5, 2025 | 24.46 | 24.86 | 23.71 | 24.16 | 24.16 | -4.69% | 77,129 |
| Nov 4, 2025 | 24.40 | 26.17 | 22.95 | 25.35 | 25.35 | 11.77% | 227,653 |
| Nov 3, 2025 | 20.36 | 22.75 | 20.35 | 22.68 | 22.68 | 13.74% | 133,496 |
| Oct 31, 2025 | 19.90 | 20.56 | 19.12 | 19.94 | 19.94 | -6.82% | 64,855 |
| Oct 30, 2025 | 19.27 | 21.40 | 19.27 | 21.40 | 21.40 | 13.59% | 94,197 |
| Oct 29, 2025 | 17.56 | 19.20 | 17.56 | 18.84 | 18.84 | 6.62% | 73,842 |
| Oct 28, 2025 | 16.08 | 17.69 | 16.08 | 17.67 | 17.67 | 9.89% | 104,938 |
| Oct 27, 2025 | 15.31 | 17.24 | 15.30 | 16.08 | 16.08 | -2.24% | 153,436 |
| Oct 24, 2025 | 19.00 | 19.39 | 15.77 | 16.45 | 16.45 | -18.33% | 310,019 |
| Oct 23, 2025 | 21.73 | 21.94 | 20.14 | 20.14 | 20.14 | -8.08% | 44,204 |
| Oct 22, 2025 | 20.52 | 22.39 | 19.96 | 21.91 | 21.91 | 8.68% | 108,893 |
| Oct 21, 2025 | 20.33 | 21.51 | 19.33 | 20.16 | 20.16 | 0.95% | 110,221 |
| Oct 20, 2025 | 20.19 | 20.71 | 18.38 | 19.97 | 19.97 | -7.24% | 196,921 |
| Oct 17, 2025 | 21.99 | 22.51 | 21.08 | 21.53 | 21.53 | 2.86% | 99,772 |
| Oct 16, 2025 | 18.04 | 21.01 | 17.81 | 20.93 | 20.93 | 12.84% | 160,642 |
| Oct 15, 2025 | 17.93 | 19.00 | 16.73 | 18.55 | 18.55 | 0.43% | 96,575 |
| Oct 14, 2025 | 18.90 | 19.71 | 17.53 | 18.47 | 18.47 | 4.06% | 95,473 |
| Oct 13, 2025 | 17.20 | 18.40 | 16.72 | 17.75 | 17.75 | -7.02% | 140,272 |
| Oct 10, 2025 | 15.39 | 19.20 | 13.62 | 19.09 | 19.09 | 22.92% | 227,059 |