Skip to main content
Bitwise CRCL Option Income Strategy ETF (ICRC)
NYSEARCA: ICRC · Real-Time Price · USD
25.25
-0.09 (-0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
25.25
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

ICRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.9925.2524.9925.2525.25-0.36%1,072
Apr 27, 202625.7625.9325.3425.3425.34-2.92%4,159
Apr 24, 202626.2226.2425.8926.1026.10-1.39%2,440
Apr 23, 202626.7226.7226.4726.4726.13-1.83%840
Apr 22, 202626.3026.9626.3026.9626.615.13%426
Apr 21, 202626.1526.1525.6525.6525.32-5.83%338
Apr 20, 202627.2327.2327.2327.2326.880.88%53
Apr 17, 202627.0627.0627.0027.0026.650.07%1,373
Apr 16, 202626.9627.0326.9626.9826.630.34%2,315
Apr 15, 202626.8126.8826.8126.8826.540.11%254
Apr 14, 202626.8526.8526.8526.8526.512.42%41
Apr 13, 202624.3926.2224.3926.2225.887.04%1,618
Apr 10, 202624.3224.6024.3224.5024.183.10%1,970
Apr 9, 202623.7623.7623.7623.7623.45-8.76%368
Apr 8, 202626.0426.0426.0426.0425.700.79%328
Apr 7, 202625.1625.8425.1625.8425.501.23%353
Apr 6, 202625.3325.5225.3325.5225.192.77%457
Apr 2, 202623.4624.8323.4624.8324.51-0.76%890
Apr 1, 202625.6625.6625.0225.0224.70-3.51%5,677
Mar 31, 202624.9025.9324.8925.9325.605.35%1,139
Mar 30, 202625.4325.5124.5424.6124.30-2.74%1,381
Mar 27, 202626.0226.0225.3025.3124.98-7.00%1,825
Mar 26, 202627.9028.3327.2127.2126.14-3.89%1,276
Mar 25, 202628.9928.9928.2928.3127.202.04%808
Mar 24, 202631.0031.0027.6127.7526.66-14.31%6,211
Mar 23, 202632.1332.3831.7732.3831.110.75%1,728
Mar 20, 202632.6032.6932.1432.1430.88-1.05%1,619
Mar 19, 202632.2032.4831.9232.4831.20-1.33%965
Mar 18, 202632.7232.9232.7232.9231.630.15%1,771
Mar 17, 202632.1133.1032.1132.8731.582.40%908
Mar 16, 202631.1632.2331.1632.1030.846.05%543
Mar 13, 202630.9430.9430.1830.2729.081.39%667
Mar 12, 202630.0230.3529.8529.8528.680.53%504
Mar 11, 202629.8630.0429.7029.7028.53-2.77%593
Mar 10, 202630.3230.6530.3230.5429.342.27%786
Mar 9, 202629.8629.8629.8629.8628.695.45%3,188
Mar 6, 202628.3528.3528.3228.3227.21-1.67%615
Mar 5, 202629.2329.2328.6728.8027.670.70%3,211
Mar 4, 202628.1328.6028.1328.6027.482.41%600
Mar 3, 202626.7428.1926.7427.9326.841.36%6,494
Mar 2, 202625.6327.5625.6227.5626.4810.53%1,644
Feb 27, 202624.9225.0724.4624.9323.95-7.04%2,600
Feb 26, 202626.8926.9226.7326.8224.550.13%2,483
Feb 25, 202626.3226.8026.2826.7924.5211.63%3,091
Feb 24, 202623.9023.9923.8323.9921.960.60%1,199
Feb 23, 202623.9923.9923.6223.8521.83-2.17%1,041
Feb 20, 202624.6424.8624.3824.3822.321.83%2,472
Feb 19, 202623.9523.9523.8023.9421.92-0.71%758
Feb 18, 202623.8424.1723.8424.1222.072.03%1,306
Feb 17, 202623.0723.6423.0723.6421.642.34%1,001
Feb 13, 202622.9623.2522.9623.1021.144.75%842
Feb 12, 202621.7422.0521.7422.0520.18-1.26%564
Feb 11, 202622.2222.3322.1522.3320.44-2.11%531
Feb 10, 202623.0723.0722.8122.8120.880.23%637
Feb 9, 202622.0122.9422.0122.7620.833.35%690
Feb 6, 202621.4122.0221.1922.0220.1611.50%2,675
Feb 5, 202621.0121.0119.7519.7518.08-6.63%1,933
Feb 4, 202621.4621.5020.3121.1519.36-1.94%1,379
Feb 3, 202621.8021.8020.8321.5719.75-3.58%2,867
Feb 2, 202623.1023.1022.3722.3720.48-5.42%3,420
Jan 30, 202623.9123.9123.6623.6621.65-4.78%866
Jan 29, 202624.9024.9024.8424.8422.74-5.40%626
Jan 28, 202626.2226.2625.9726.2624.043.37%1,334
Jan 27, 202625.1925.5425.1525.4023.25-1.11%2,108
Jan 26, 202625.3125.6925.3125.6923.510.17%1,429
Jan 23, 202625.5125.8725.4425.6523.47-6.17%3,006
Jan 22, 202627.8627.8627.3327.3323.48-2.15%1,319
Jan 21, 202628.1828.2927.2727.9324.000.21%2,343
Jan 20, 202629.2029.2027.8727.8723.95-6.80%1,717
Jan 16, 202629.9129.9129.9129.9125.702.58%224
Jan 15, 202631.4331.4329.1529.1525.05-7.28%2,843
Jan 14, 202631.4731.4730.6731.4427.021.24%1,505
Jan 13, 202631.0631.0631.0631.0626.680.80%259
Jan 12, 202630.4530.8130.2230.8126.47-0.21%3,030
Jan 9, 202630.8830.8830.8830.8826.531.39%122
Jan 8, 202630.4630.4630.4630.4626.171.32%110
Jan 7, 202630.0630.0630.0630.0625.83-4.46%108
Jan 6, 202631.3231.4631.0131.4627.030.21%477
Jan 5, 202631.5832.0331.4031.4026.981.47%636
Jan 2, 202631.3431.3430.9430.9426.594.68%672
Dec 31, 202529.5629.5629.5629.5625.40-0.49%534
Dec 30, 202530.1430.1729.7129.7125.52-0.88%754
Dec 29, 202529.6130.5029.6129.9725.75-0.54%1,919
Dec 26, 202530.4830.4829.7630.1325.89-9.10%1,818
Dec 24, 202533.3233.4632.5833.1526.11-0.03%1,280
Dec 23, 202533.2533.2733.1533.1626.12-3.33%1,166
Dec 22, 202534.6634.7834.3034.3027.020.97%2,227
Dec 19, 202533.9733.9733.9733.9726.764.46%221
Dec 18, 202532.5232.5232.5232.5225.621.85%59
Dec 17, 202532.4032.4031.9331.9325.15-2.87%174
Dec 16, 202532.7332.8732.7332.8725.898.66%156
Dec 15, 202532.5132.5130.2530.2523.83-8.25%1,482
Dec 12, 202532.9732.9732.9732.9725.97-3.72%95
Dec 11, 202534.2534.2534.2534.2526.970.92%235
Dec 10, 202533.9333.9333.9333.9326.73-0.28%117
Dec 9, 202533.9034.0333.9034.0326.803.92%389
Dec 8, 202533.1433.1432.5032.7525.79-0.93%910
Dec 5, 202533.2333.2333.0533.0526.03-1.00%1,218
Dec 4, 202533.0333.4232.9533.3926.301.38%987
Dec 3, 202531.0832.9331.0832.9325.948.05%791