Crane Harbor Acquisition Corp. (CHAC)
Mar 26, 2026 - CHAC was delisted (reason: merged into XNDU)
9.72
+0.76 (8.48%)
Inactive · Last trade price
on Mar 26, 2026
Crane Harbor Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 9.88 | 10.69 | 9.20 | 9.72 | 9.72 | 8.48% | 629,305 |
| Mar 25, 2026 | 8.94 | 9.25 | 8.71 | 8.96 | 8.96 | 0.79% | 227,881 |
| Mar 24, 2026 | 8.10 | 8.90 | 8.10 | 8.89 | 8.89 | 10.99% | 217,325 |
| Mar 23, 2026 | 8.55 | 8.90 | 7.96 | 8.01 | 8.01 | -3.84% | 199,422 |
| Mar 20, 2026 | 7.89 | 8.98 | 7.80 | 8.33 | 8.33 | 11.07% | 308,248 |
| Mar 19, 2026 | 8.16 | 8.25 | 7.16 | 7.50 | 7.50 | -8.20% | 333,819 |
| Mar 18, 2026 | 8.52 | 8.73 | 8.15 | 8.17 | 8.17 | -4.56% | 200,521 |
| Mar 17, 2026 | 9.52 | 9.63 | 8.50 | 8.56 | 8.56 | -10.37% | 349,971 |
| Mar 16, 2026 | 9.84 | 10.09 | 8.73 | 9.55 | 9.55 | -7.10% | 811,579 |
| Mar 13, 2026 | 10.30 | 10.31 | 10.27 | 10.28 | 10.28 | - | 261,005 |
| Mar 12, 2026 | 10.30 | 10.31 | 10.28 | 10.28 | 10.28 | - | 2,103,451 |
| Mar 11, 2026 | 10.30 | 10.30 | 10.27 | 10.28 | 10.28 | - | 378,193 |
| Mar 10, 2026 | 10.29 | 10.30 | 10.28 | 10.28 | 10.28 | - | 279,976 |
| Mar 9, 2026 | 10.30 | 10.31 | 10.28 | 10.28 | 10.28 | -0.10% | 554,575 |
| Mar 6, 2026 | 10.30 | 10.32 | 10.29 | 10.29 | 10.29 | -0.10% | 530,726 |
| Mar 5, 2026 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | - | 243,624 |
| Mar 4, 2026 | 10.30 | 10.32 | 10.30 | 10.30 | 10.30 | - | 1,815,772 |
| Mar 3, 2026 | 10.32 | 10.33 | 10.28 | 10.30 | 10.30 | -0.19% | 1,629,384 |
| Mar 2, 2026 | 10.40 | 10.40 | 10.31 | 10.32 | 10.32 | -0.48% | 410,751 |
| Feb 27, 2026 | 10.44 | 10.44 | 10.37 | 10.37 | 10.37 | -0.58% | 253,674 |
| Feb 26, 2026 | 10.40 | 10.44 | 10.40 | 10.43 | 10.43 | 0.29% | 414,697 |
| Feb 25, 2026 | 10.39 | 10.42 | 10.35 | 10.40 | 10.40 | - | 240,668 |
| Feb 24, 2026 | 10.40 | 10.44 | 10.38 | 10.40 | 10.40 | -0.10% | 138,729 |
| Feb 23, 2026 | 10.43 | 10.47 | 10.40 | 10.41 | 10.41 | - | 47,375 |
| Feb 20, 2026 | 10.48 | 10.49 | 10.41 | 10.41 | 10.41 | -0.48% | 97,332 |
| Feb 19, 2026 | 10.43 | 10.49 | 10.43 | 10.46 | 10.46 | 0.10% | 79,026 |
| Feb 18, 2026 | 10.53 | 10.56 | 10.45 | 10.45 | 10.45 | -0.48% | 219,906 |
| Feb 17, 2026 | 10.51 | 10.61 | 10.45 | 10.50 | 10.50 | - | 392,930 |
| Feb 13, 2026 | 10.53 | 10.55 | 10.48 | 10.50 | 10.50 | 0.19% | 229,864 |
| Feb 12, 2026 | 10.51 | 10.57 | 10.44 | 10.48 | 10.48 | -0.66% | 443,922 |
| Feb 11, 2026 | 10.62 | 10.69 | 10.51 | 10.55 | 10.55 | -0.09% | 249,615 |
| Feb 10, 2026 | 10.45 | 10.63 | 10.44 | 10.56 | 10.56 | 1.44% | 390,804 |
| Feb 9, 2026 | 10.45 | 10.45 | 10.40 | 10.41 | 10.41 | -0.10% | 186,215 |
| Feb 6, 2026 | 10.40 | 10.43 | 10.39 | 10.42 | 10.42 | 0.19% | 421,318 |
| Feb 5, 2026 | 10.50 | 10.51 | 10.40 | 10.40 | 10.40 | -1.05% | 561,576 |
| Feb 4, 2026 | 10.57 | 10.60 | 10.48 | 10.51 | 10.51 | -0.85% | 406,512 |
| Feb 3, 2026 | 10.57 | 10.62 | 10.50 | 10.60 | 10.60 | 0.47% | 321,322 |
| Feb 2, 2026 | 10.65 | 10.78 | 10.50 | 10.55 | 10.55 | -0.66% | 299,842 |
| Jan 30, 2026 | 10.57 | 10.68 | 10.56 | 10.62 | 10.62 | -0.09% | 257,948 |
| Jan 29, 2026 | 10.80 | 10.89 | 10.53 | 10.63 | 10.63 | -1.02% | 430,065 |
| Jan 28, 2026 | 10.92 | 10.96 | 10.74 | 10.74 | 10.74 | -1.20% | 241,824 |
| Jan 27, 2026 | 10.93 | 10.98 | 10.78 | 10.87 | 10.87 | -0.73% | 279,500 |
| Jan 26, 2026 | 11.00 | 11.08 | 10.94 | 10.95 | 10.95 | -0.45% | 180,515 |
| Jan 23, 2026 | 11.07 | 11.18 | 10.98 | 11.00 | 11.00 | -0.99% | 219,866 |
| Jan 22, 2026 | 11.13 | 11.18 | 11.01 | 11.11 | 11.11 | 1.00% | 305,909 |
| Jan 21, 2026 | 11.21 | 11.25 | 11.00 | 11.00 | 11.00 | -1.17% | 256,916 |
| Jan 20, 2026 | 11.31 | 11.31 | 11.08 | 11.13 | 11.13 | -1.42% | 218,075 |
| Jan 16, 2026 | 11.25 | 11.34 | 11.21 | 11.29 | 11.29 | 0.53% | 230,512 |
| Jan 15, 2026 | 11.24 | 11.33 | 11.20 | 11.23 | 11.23 | 0.18% | 178,123 |
| Jan 14, 2026 | 11.31 | 11.34 | 11.04 | 11.21 | 11.21 | -0.88% | 285,928 |
| Jan 13, 2026 | 11.25 | 11.45 | 11.25 | 11.31 | 11.31 | 0.89% | 491,343 |
| Jan 12, 2026 | 11.12 | 11.30 | 11.05 | 11.21 | 11.21 | 0.72% | 197,692 |
| Jan 9, 2026 | 11.17 | 11.32 | 11.08 | 11.13 | 11.13 | 1.00% | 481,091 |
| Jan 8, 2026 | 10.86 | 11.13 | 10.86 | 11.02 | 11.02 | 1.29% | 386,847 |
| Jan 7, 2026 | 10.96 | 11.01 | 10.85 | 10.88 | 10.88 | -0.18% | 376,577 |
| Jan 6, 2026 | 11.03 | 11.11 | 10.90 | 10.90 | 10.90 | -1.09% | 357,741 |
| Jan 5, 2026 | 10.89 | 11.06 | 10.89 | 11.02 | 11.02 | 1.19% | 682,735 |
| Jan 2, 2026 | 10.89 | 10.97 | 10.82 | 10.89 | 10.89 | 1.11% | 224,090 |
| Dec 31, 2025 | 10.86 | 10.88 | 10.77 | 10.77 | 10.77 | -0.55% | 73,271 |
| Dec 30, 2025 | 10.94 | 10.94 | 10.78 | 10.83 | 10.83 | -0.46% | 472,380 |
| Dec 29, 2025 | 10.89 | 10.98 | 10.83 | 10.88 | 10.88 | 0.09% | 229,693 |
| Dec 26, 2025 | 11.04 | 11.06 | 10.87 | 10.87 | 10.87 | -1.09% | 201,444 |
| Dec 24, 2025 | 10.92 | 11.08 | 10.92 | 10.99 | 10.99 | -0.27% | 298,299 |
| Dec 23, 2025 | 11.05 | 11.09 | 10.89 | 11.02 | 11.02 | 0.64% | 830,080 |
| Dec 22, 2025 | 10.92 | 11.17 | 10.85 | 10.95 | 10.95 | 1.30% | 1,226,497 |
| Dec 19, 2025 | 10.73 | 10.93 | 10.73 | 10.81 | 10.81 | 0.56% | 154,954 |
| Dec 18, 2025 | 10.85 | 10.85 | 10.74 | 10.75 | 10.75 | -0.28% | 75,045 |
| Dec 17, 2025 | 10.87 | 10.96 | 10.72 | 10.78 | 10.78 | -0.74% | 231,907 |
| Dec 16, 2025 | 11.01 | 11.10 | 10.83 | 10.86 | 10.86 | -1.41% | 125,486 |
| Dec 15, 2025 | 10.96 | 11.13 | 10.96 | 11.02 | 11.02 | 0.87% | 403,453 |
| Dec 12, 2025 | 10.99 | 11.04 | 10.82 | 10.92 | 10.92 | -0.36% | 158,111 |
| Dec 11, 2025 | 10.90 | 11.05 | 10.77 | 10.96 | 10.96 | 0.74% | 254,306 |
| Dec 10, 2025 | 11.02 | 11.02 | 10.75 | 10.88 | 10.88 | -0.82% | 394,276 |
| Dec 9, 2025 | 11.06 | 11.14 | 10.95 | 10.97 | 10.97 | -1.26% | 253,739 |
| Dec 8, 2025 | 11.28 | 11.30 | 10.94 | 11.11 | 11.11 | -0.80% | 380,769 |
| Dec 5, 2025 | 11.59 | 11.60 | 11.17 | 11.20 | 11.20 | -2.61% | 287,053 |
| Dec 4, 2025 | 11.26 | 11.88 | 11.21 | 11.50 | 11.50 | 2.22% | 1,030,384 |
| Dec 3, 2025 | 11.20 | 11.40 | 11.02 | 11.25 | 11.25 | -0.04% | 300,613 |
| Dec 2, 2025 | 11.26 | 11.39 | 11.10 | 11.26 | 11.26 | 0.76% | 212,483 |
| Dec 1, 2025 | 11.36 | 11.44 | 11.07 | 11.17 | 11.17 | -2.45% | 280,568 |
| Nov 28, 2025 | 11.26 | 11.54 | 11.16 | 11.45 | 11.45 | 1.24% | 291,062 |
| Nov 26, 2025 | 11.36 | 11.39 | 11.20 | 11.31 | 11.31 | -0.09% | 155,995 |
| Nov 25, 2025 | 11.33 | 11.50 | 11.11 | 11.32 | 11.32 | -0.70% | 213,170 |
| Nov 24, 2025 | 11.35 | 11.58 | 11.25 | 11.40 | 11.40 | 1.47% | 298,157 |
| Nov 21, 2025 | 10.82 | 11.25 | 10.82 | 11.24 | 11.24 | 2.42% | 592,405 |
| Nov 20, 2025 | 11.50 | 11.70 | 10.90 | 10.97 | 10.97 | -4.19% | 1,163,361 |
| Nov 19, 2025 | 11.83 | 11.96 | 11.32 | 11.45 | 11.45 | -2.39% | 713,431 |
| Nov 18, 2025 | 11.65 | 11.79 | 11.47 | 11.73 | 11.73 | 0.86% | 761,009 |
| Nov 17, 2025 | 11.75 | 11.93 | 11.55 | 11.63 | 11.63 | -1.94% | 533,482 |
| Nov 14, 2025 | 11.82 | 12.19 | 11.70 | 11.86 | 11.86 | -1.17% | 402,788 |
| Nov 13, 2025 | 12.60 | 12.73 | 11.76 | 12.00 | 12.00 | -5.81% | 851,137 |
| Nov 12, 2025 | 12.69 | 12.97 | 12.43 | 12.74 | 12.74 | 1.35% | 568,128 |
| Nov 11, 2025 | 12.49 | 12.76 | 12.46 | 12.57 | 12.57 | 0.96% | 1,295,588 |
| Nov 10, 2025 | 12.80 | 12.80 | 12.34 | 12.45 | 12.45 | -0.24% | 473,793 |
| Nov 7, 2025 | 12.51 | 12.51 | 12.02 | 12.48 | 12.48 | - | 648,933 |
| Nov 6, 2025 | 12.95 | 13.07 | 12.38 | 12.48 | 12.48 | -3.63% | 628,775 |
| Nov 5, 2025 | 13.09 | 13.10 | 12.38 | 12.95 | 12.95 | 0.78% | 1,155,306 |
| Nov 4, 2025 | 13.00 | 13.15 | 12.50 | 12.85 | 12.85 | 3.05% | 1,292,932 |
| Nov 3, 2025 | 13.10 | 13.27 | 12.18 | 12.47 | 12.47 | 11.78% | 6,930,670 |
| Oct 31, 2025 | 11.18 | 11.23 | 11.12 | 11.16 | 11.16 | -0.13% | 1,183,030 |