Skip to main content
Crane Harbor Acquisition Corp. (CHAC)
NASDAQ: CHAC · Real-Time Price · USD
11.20
-0.30 (-2.61%)
At close: Dec 5, 2025, 4:00 PM EST
11.34
+0.14 (1.25%)
After-hours: Dec 5, 2025, 7:24 PM EST

Crane Harbor Acquisition Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.5911.6011.1711.2011.20-2.61%286,489
Dec 4, 202511.2611.8811.2111.5011.502.22%1,024,459
Dec 3, 202511.2011.4011.0211.2511.25-0.04%300,567
Dec 2, 202511.2611.3911.1011.2611.260.76%212,318
Dec 1, 202511.3611.4411.0711.1711.17-2.45%280,300
Nov 28, 202511.2611.5411.1611.4511.451.24%291,029
Nov 26, 202511.3611.3911.2011.3111.31-0.09%154,158
Nov 25, 202511.3311.5011.1111.3211.32-0.70%213,110
Nov 24, 202511.3511.5811.2511.4011.401.47%283,665
Nov 21, 202510.8211.2510.8211.2411.242.42%591,889
Nov 20, 202511.5011.7010.9010.9710.97-4.19%1,162,861
Nov 19, 202511.8311.9611.3211.4511.45-2.39%713,431
Nov 18, 202511.6511.7911.4711.7311.730.86%761,009
Nov 17, 202511.7511.9311.5511.6311.63-1.94%533,482
Nov 14, 202511.8212.1911.7011.8611.86-1.17%402,788
Nov 13, 202512.6012.7311.7612.0012.00-5.81%851,137
Nov 12, 202512.6912.9712.4312.7412.741.35%568,128
Nov 11, 202512.4912.7612.4612.5712.570.96%1,295,588
Nov 10, 202512.8012.8012.3412.4512.45-0.24%473,793
Nov 7, 202512.5112.5112.0212.4812.48-648,933
Nov 6, 202512.9513.0712.3812.4812.48-3.63%628,775
Nov 5, 202513.0913.1012.3812.9512.950.78%1,155,306
Nov 4, 202513.0013.1512.5012.8512.853.05%1,292,932
Nov 3, 202513.1013.2712.1812.4712.4711.78%6,930,670
Oct 31, 202511.1811.2311.1211.1611.16-0.13%1,183,030
Oct 30, 202511.1411.2411.1111.1711.170.45%189,686
Oct 29, 202511.0511.4111.0511.1211.120.63%451,730
Oct 28, 202511.0111.0911.0011.0511.05-93,579
Oct 27, 202510.9311.0610.9211.0511.050.45%245,598
Oct 24, 202510.9511.0010.9511.0011.000.92%313,333
Oct 23, 202510.9110.9410.8710.9010.90-0.27%128,974
Oct 22, 202510.9510.9510.7810.9310.93-0.18%217,894
Oct 21, 202510.6710.9510.5110.9510.952.58%456,304
Oct 20, 202510.5910.6810.5310.6810.680.99%97,440
Oct 17, 202510.5010.5910.4510.5710.570.67%38,092
Oct 16, 202510.5010.5510.4310.5010.500.29%276,039
Oct 15, 202510.4010.4910.3710.4710.471.16%83,375
Oct 14, 202510.5110.8010.3310.3510.350.68%278,688
Oct 13, 202510.2410.4710.2410.2810.280.44%51,774
Oct 10, 202510.2410.2610.2310.2410.24-0.05%27,714
Oct 9, 202510.2610.2610.2310.2410.24-26,246
Oct 8, 202510.2510.2610.2310.2410.24-29,421
Oct 7, 202510.2010.2510.1910.2410.240.39%128,316
Oct 6, 202510.1310.2510.1310.2010.200.59%1,159,793
Oct 3, 202510.2410.2410.1410.1410.140.30%16,065
Oct 1, 202510.1210.1410.1110.1110.11-0.30%40,221
Sep 30, 202510.1110.1410.1010.1410.140.10%13,709
Sep 29, 202510.1510.1910.1110.1310.13-0.78%10,212
Sep 26, 202510.1510.2710.1010.2110.210.59%132,089
Sep 25, 202510.0610.1910.0510.1510.151.10%145,649
Sep 24, 202510.0810.0810.0310.0410.040.10%21,723
Sep 23, 202510.0310.0810.0210.0310.03-0.15%26,417
Sep 19, 202510.0910.0910.0210.0510.050.15%544
Sep 18, 202510.0310.0410.0310.0310.03-0.20%12,166
Sep 16, 202510.0210.0510.0210.0510.050.30%11,202
Sep 15, 202510.1010.1010.0210.0210.02-11,708
Sep 12, 202510.0310.0310.0110.0210.020.10%50,419
Sep 11, 202510.0310.0310.0110.0110.01-0.07%15,040
Sep 10, 202510.0110.0210.0110.0210.02-0.03%3,520
Sep 9, 202510.0210.0210.0110.0210.02-0.10%19,557
Sep 5, 202510.0310.0310.0310.0310.030.15%28,205
Sep 4, 202510.0310.0510.0210.0210.02-0.15%172,526
Sep 3, 202510.0510.0510.0210.0310.03-0.05%10,481
Sep 2, 202510.0510.0510.0310.0410.04-5,704
Aug 29, 202510.0810.0810.0310.0410.040.05%6,496
Aug 28, 202510.0810.0810.0310.0310.03-0.10%11,501
Aug 27, 202510.0810.0810.0410.0410.040.10%308,410
Aug 26, 202510.0310.0810.0310.0310.03-0.50%16,826
Aug 25, 202510.0310.0810.0210.0810.080.40%36,047
Aug 22, 202510.0410.0410.0410.0410.04-24,908
Aug 21, 202510.0410.0510.0410.0410.04-0.05%35,651
Aug 20, 202510.0410.0510.0410.0510.050.05%123,145
Aug 19, 202510.0310.0610.0310.0410.040.10%272,339
Aug 18, 202510.0310.0310.0310.0310.03-16,511
Aug 15, 202510.0810.0810.0310.0310.03-0.02%16,602
Aug 14, 202510.1010.1010.0310.0310.03-0.13%18,372
Aug 13, 202510.0710.0810.0510.0510.05-19,955
Aug 12, 202510.0510.0810.0410.0510.05-0.05%138,488
Aug 11, 202510.1010.1010.0410.0510.05-0.15%588,117
Aug 8, 202510.1010.1010.0510.0710.07-0.15%13,152
Aug 7, 202510.0710.1110.0310.0810.080.10%17,282
Aug 6, 202510.0510.0710.0510.0710.07-2,817
Aug 5, 202510.0510.0710.0510.0710.07-2,225
Aug 4, 202510.0510.0710.0410.0710.07-0.30%2,035
Aug 1, 202510.0410.1010.0310.1010.100.30%16,131
Jul 31, 202510.0410.0710.0410.0710.070.22%31,821
Jul 30, 202510.0410.0510.0410.0510.05-10,978
Jul 29, 202510.0510.0510.0510.0510.050.03%1,111
Jul 28, 202510.0510.0510.0510.0510.05-0.05%1,727
Jul 25, 202510.0410.0510.0410.0510.050.10%10,849
Jul 23, 202510.0410.0410.0410.0410.040.20%1,695
Jul 22, 202510.0210.0210.0210.0210.02-0.20%2,206
Jul 18, 202510.0110.0410.0110.0410.040.30%5,872
Jul 17, 20259.9810.029.9610.0110.010.10%3,070
Jul 16, 202510.0010.029.9910.0010.000.20%7,626
Jul 15, 202510.0310.039.989.989.98-0.10%14,688
Jul 14, 202510.0410.049.999.999.99-0.30%6,740
Jul 11, 202510.0310.0310.0010.0210.02-0.10%6,058
Jul 10, 202510.0210.0310.0010.0310.03-0.20%44,968
Jul 9, 202510.0310.0510.0310.0510.050.40%2,046