Bitwise CRCL Option Income Strategy ETF (ICRC)
NYSEARCA: ICRC · Real-Time Price · USD
28.32
-0.48 (-1.66%)
Mar 6, 2026, 4:00 PM EST - Market closed
ICRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.35 | 28.35 | 28.32 | 28.32 | 28.32 | -1.67% | 607 |
| Mar 5, 2026 | 29.23 | 29.23 | 28.67 | 28.80 | 28.80 | 0.70% | 3,176 |
| Mar 4, 2026 | 28.13 | 28.60 | 28.13 | 28.60 | 28.60 | 2.41% | 600 |
| Mar 3, 2026 | 26.74 | 28.19 | 26.74 | 27.93 | 27.93 | 1.36% | 6,494 |
| Mar 2, 2026 | 25.63 | 27.56 | 25.62 | 27.56 | 27.56 | 10.53% | 1,343 |
| Feb 27, 2026 | 24.92 | 25.07 | 24.46 | 24.93 | 24.93 | -7.04% | 2,600 |
| Feb 26, 2026 | 26.89 | 26.92 | 26.73 | 26.82 | 25.55 | 0.13% | 2,483 |
| Feb 25, 2026 | 26.32 | 26.80 | 26.28 | 26.79 | 25.52 | 11.63% | 3,091 |
| Feb 24, 2026 | 23.90 | 23.99 | 23.83 | 23.99 | 22.86 | 0.60% | 1,199 |
| Feb 23, 2026 | 23.99 | 23.99 | 23.62 | 23.85 | 22.72 | -2.17% | 1,041 |
| Feb 20, 2026 | 24.64 | 24.86 | 24.38 | 24.38 | 23.23 | 1.83% | 2,472 |
| Feb 19, 2026 | 23.95 | 23.95 | 23.80 | 23.94 | 22.81 | -0.71% | 758 |
| Feb 18, 2026 | 23.84 | 24.17 | 23.84 | 24.12 | 22.97 | 2.03% | 1,306 |
| Feb 17, 2026 | 23.07 | 23.64 | 23.07 | 23.64 | 22.52 | 2.34% | 1,001 |
| Feb 13, 2026 | 22.96 | 23.25 | 22.96 | 23.10 | 22.00 | 4.75% | 842 |
| Feb 12, 2026 | 21.74 | 22.05 | 21.74 | 22.05 | 21.01 | -1.26% | 564 |
| Feb 11, 2026 | 22.22 | 22.33 | 22.15 | 22.33 | 21.27 | -2.11% | 531 |
| Feb 10, 2026 | 23.07 | 23.07 | 22.81 | 22.81 | 21.73 | 0.23% | 637 |
| Feb 9, 2026 | 22.01 | 22.94 | 22.01 | 22.76 | 21.68 | 3.35% | 690 |
| Feb 6, 2026 | 21.41 | 22.02 | 21.19 | 22.02 | 20.98 | 11.50% | 2,675 |
| Feb 5, 2026 | 21.01 | 21.01 | 19.75 | 19.75 | 18.82 | -6.63% | 1,933 |
| Feb 4, 2026 | 21.46 | 21.50 | 20.31 | 21.15 | 20.15 | -1.94% | 1,379 |
| Feb 3, 2026 | 21.80 | 21.80 | 20.83 | 21.57 | 20.55 | -3.58% | 2,867 |
| Feb 2, 2026 | 23.10 | 23.10 | 22.37 | 22.37 | 21.31 | -5.42% | 3,420 |
| Jan 30, 2026 | 23.91 | 23.91 | 23.66 | 23.66 | 22.54 | -4.78% | 866 |
| Jan 29, 2026 | 24.90 | 24.90 | 24.84 | 24.84 | 23.67 | -5.40% | 626 |
| Jan 28, 2026 | 26.22 | 26.26 | 25.97 | 26.26 | 25.02 | 3.37% | 1,334 |
| Jan 27, 2026 | 25.19 | 25.54 | 25.15 | 25.40 | 24.20 | -1.11% | 2,108 |
| Jan 26, 2026 | 25.31 | 25.69 | 25.31 | 25.69 | 24.47 | 0.17% | 1,429 |
| Jan 23, 2026 | 25.51 | 25.87 | 25.44 | 25.65 | 24.43 | -6.17% | 3,006 |
| Jan 22, 2026 | 27.86 | 27.86 | 27.33 | 27.33 | 24.44 | -2.15% | 1,319 |
| Jan 21, 2026 | 28.18 | 28.29 | 27.27 | 27.93 | 24.98 | 0.21% | 2,343 |
| Jan 20, 2026 | 29.20 | 29.20 | 27.87 | 27.87 | 24.92 | -6.80% | 1,717 |
| Jan 16, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 26.74 | 2.58% | 224 |
| Jan 15, 2026 | 31.43 | 31.43 | 29.15 | 29.15 | 26.07 | -7.28% | 2,843 |
| Jan 14, 2026 | 31.47 | 31.47 | 30.67 | 31.44 | 28.12 | 1.24% | 1,505 |
| Jan 13, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 27.77 | 0.80% | 259 |
| Jan 12, 2026 | 30.45 | 30.81 | 30.22 | 30.81 | 27.55 | -0.21% | 3,030 |
| Jan 9, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 27.61 | 1.39% | 122 |
| Jan 8, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 27.23 | 1.32% | 110 |
| Jan 7, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 26.88 | -4.46% | 108 |
| Jan 6, 2026 | 31.32 | 31.46 | 31.01 | 31.46 | 28.14 | 0.21% | 477 |
| Jan 5, 2026 | 31.58 | 32.03 | 31.40 | 31.40 | 28.08 | 1.47% | 636 |
| Jan 2, 2026 | 31.34 | 31.34 | 30.94 | 30.94 | 27.67 | 4.68% | 672 |
| Dec 31, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 26.43 | -0.49% | 534 |
| Dec 30, 2025 | 30.14 | 30.17 | 29.71 | 29.71 | 26.57 | -0.88% | 754 |
| Dec 29, 2025 | 29.61 | 30.50 | 29.61 | 29.97 | 26.80 | -0.54% | 1,919 |
| Dec 26, 2025 | 30.48 | 30.48 | 29.76 | 30.13 | 26.95 | -9.10% | 1,818 |
| Dec 24, 2025 | 33.32 | 33.46 | 32.58 | 33.15 | 27.18 | -0.03% | 1,280 |
| Dec 23, 2025 | 33.25 | 33.27 | 33.15 | 33.16 | 27.18 | -3.33% | 1,166 |
| Dec 22, 2025 | 34.66 | 34.78 | 34.30 | 34.30 | 28.12 | 0.97% | 2,227 |
| Dec 19, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 27.85 | 4.46% | 221 |
| Dec 18, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 26.66 | 1.85% | 59 |
| Dec 17, 2025 | 32.40 | 32.40 | 31.93 | 31.93 | 26.18 | -2.87% | 174 |
| Dec 16, 2025 | 32.73 | 32.87 | 32.73 | 32.87 | 26.95 | 8.66% | 156 |
| Dec 15, 2025 | 32.51 | 32.51 | 30.25 | 30.25 | 24.80 | -8.25% | 1,482 |
| Dec 12, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 27.03 | -3.72% | 95 |
| Dec 11, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 28.07 | 0.92% | 235 |
| Dec 10, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 27.82 | -0.28% | 117 |
| Dec 9, 2025 | 33.90 | 34.03 | 33.90 | 34.03 | 27.90 | 3.92% | 389 |
| Dec 8, 2025 | 33.14 | 33.14 | 32.50 | 32.75 | 26.84 | -0.93% | 910 |
| Dec 5, 2025 | 33.23 | 33.23 | 33.05 | 33.05 | 27.10 | -1.00% | 1,218 |
| Dec 4, 2025 | 33.03 | 33.42 | 32.95 | 33.39 | 27.37 | 1.38% | 987 |
| Dec 3, 2025 | 31.08 | 32.93 | 31.08 | 32.93 | 27.00 | 8.05% | 791 |
| Dec 2, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 24.99 | 1.95% | 899 |
| Dec 1, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 24.51 | -3.67% | 262 |
| Nov 28, 2025 | 30.92 | 31.03 | 30.81 | 31.03 | 25.44 | -0.76% | 570 |
| Nov 26, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 23.59 | 3.48% | 270 |
| Nov 25, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 22.79 | -2.85% | 49 |
| Nov 24, 2025 | 30.52 | 31.10 | 30.52 | 31.10 | 23.46 | 1.91% | 1,054 |
| Nov 21, 2025 | 30.61 | 30.61 | 30.52 | 30.52 | 23.02 | 4.78% | 121 |
| Nov 20, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 21.97 | -2.12% | 121 |
| Nov 19, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 22.45 | -8.51% | 22 |
| Nov 18, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 24.54 | 0.32% | 59 |
| Nov 17, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 24.46 | -6.39% | 31 |
| Nov 14, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 26.13 | 0.06% | 152 |
| Nov 13, 2025 | 35.72 | 35.72 | 34.62 | 34.62 | 26.11 | -4.37% | 306 |
| Nov 12, 2025 | 39.84 | 39.84 | 36.20 | 36.20 | 27.30 | -11.38% | 630 |
| Nov 11, 2025 | 41.84 | 41.84 | 40.85 | 40.85 | 30.81 | -5.09% | 253 |
| Nov 10, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 32.46 | 0.87% | 66 |
| Nov 7, 2025 | 41.16 | 42.67 | 41.06 | 42.67 | 32.18 | -8.00% | 869 |
| Nov 5, 2025 | 46.06 | 46.38 | 46.06 | 46.38 | 34.98 | 2.18% | 384 |
| Nov 4, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 34.24 | -4.98% | 123 |
| Nov 3, 2025 | 49.22 | 49.22 | 47.77 | 47.77 | 36.03 | -5.33% | 1,554 |
| Oct 31, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 38.06 | 2.86% | 93 |
| Oct 30, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 37.01 | -5.68% | 23 |
| Oct 29, 2025 | 52.18 | 52.18 | 52.01 | 52.01 | 39.23 | -3.17% | 1,163 |
| Oct 28, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 40.51 | -3.74% | 59 |
| Oct 27, 2025 | 55.01 | 55.80 | 55.01 | 55.80 | 42.09 | 1.33% | 337 |
| Oct 24, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 41.54 | 7.44% | 310 |
| Oct 23, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 38.66 | 3.78% | 107 |
| Oct 22, 2025 | 49.70 | 49.70 | 49.39 | 49.39 | 37.26 | -3.80% | 155 |
| Oct 21, 2025 | 51.60 | 51.60 | 51.34 | 51.34 | 38.73 | -0.80% | 574 |
| Oct 20, 2025 | 52.50 | 53.00 | 51.76 | 51.76 | 39.04 | 3.39% | 463 |
| Oct 17, 2025 | 50.22 | 50.22 | 50.07 | 50.07 | 37.76 | -0.89% | 233 |
| Oct 16, 2025 | 52.96 | 52.96 | 50.51 | 50.51 | 38.10 | -4.24% | 117 |
| Oct 15, 2025 | 52.81 | 52.90 | 52.75 | 52.75 | 39.79 | -0.01% | 226 |
| Oct 14, 2025 | 53.30 | 53.30 | 52.76 | 52.76 | 39.79 | -1.58% | 144 |
| Oct 13, 2025 | 54.03 | 54.03 | 53.27 | 53.60 | 40.43 | 3.50% | 656 |
| Oct 10, 2025 | 57.48 | 57.48 | 51.79 | 51.79 | 39.06 | -7.92% | 2,201 |