Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 30 minutes

S&P Futures
4,000.00
-7.25(-0.18%)
Dow Futures
32,600.00
-31.00(-0.10%)
Nasdaq Futures
12,756.25
-32.25(-0.25%)
Russell 2000 Futures
1,761.50
-5.80(-0.33%)
Crude Oil
73.00
+0.19(+0.26%)
Gold
1,957.30
+3.50(+0.18%)

Advertisement

Crescera Capital Acquisition Corp. (CREC)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Visitors trend2W10W9M

10.43

-0.02

(-0.19%)

At close: 03:53PM EDT

10.43

0.00

(0.00%)

After hours:

04:07PM EDT

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	10.43	10.43	10.43	10.43	10.43	151,900
Mar 24, 2023	10.45	10.45	10.45	10.45	10.45	200
Mar 23, 2023	10.45	10.45	10.43	10.43	10.43	15,800
Mar 22, 2023	10.44	10.45	10.44	10.45	10.45	48,200
Mar 21, 2023	10.43	10.44	10.43	10.44	10.44	877,700
Mar 20, 2023	10.42	10.42	10.42	10.42	10.42	51,300
Mar 17, 2023	10.42	10.42	10.42	10.42	10.42	-
Mar 16, 2023	10.42	10.42	10.42	10.42	10.42	100,000
Mar 15, 2023	10.42	10.42	10.42	10.42	10.42	100
Mar 14, 2023	10.42	10.42	10.42	10.42	10.42	200
Mar 13, 2023	10.43	10.44	10.43	10.43	10.43	7,800
Mar 10, 2023	10.44	10.44	10.43	10.43	10.43	4,100
Mar 09, 2023	10.43	10.43	10.43	10.43	10.43	100,100
Mar 08, 2023	10.43	10.43	10.43	10.43	10.43	300
Mar 07, 2023	10.42	10.42	10.42	10.42	10.42	100
Mar 06, 2023	10.42	10.43	10.42	10.42	10.42	135,500
Mar 03, 2023	10.42	10.42	10.42	10.42	10.42	3,800
Mar 02, 2023	10.39	10.40	10.39	10.40	10.40	23,900
Mar 01, 2023	10.38	10.38	10.38	10.38	10.38	-
Feb 28, 2023	10.38	10.38	10.38	10.38	10.38	3,300
Feb 27, 2023	10.31	10.37	10.31	10.37	10.37	600
Feb 24, 2023	10.36	10.36	10.36	10.36	10.36	-
Feb 23, 2023	10.36	10.36	10.36	10.36	10.36	-
Feb 22, 2023	10.41	10.42	10.36	10.36	10.36	2,700
Feb 21, 2023	10.42	10.42	10.42	10.42	10.42	-
Feb 17, 2023	10.42	10.42	10.42	10.42	10.42	100
Feb 16, 2023	10.37	10.42	10.37	10.42	10.42	26,600
Feb 15, 2023	10.36	10.40	10.36	10.40	10.40	18,500
Feb 14, 2023	10.35	10.35	10.35	10.35	10.35	-
Feb 13, 2023	10.35	10.35	10.35	10.35	10.35	-
Feb 10, 2023	10.35	10.35	10.35	10.35	10.35	-
Feb 09, 2023	10.35	10.35	10.35	10.35	10.35	-
Feb 08, 2023	10.36	10.36	10.35	10.35	10.35	206,200
Feb 07, 2023	10.35	10.36	10.35	10.36	10.36	6,900
Feb 06, 2023	10.34	10.34	10.34	10.34	10.34	2,055,400
Feb 03, 2023	10.34	10.34	10.34	10.34	10.34	-
Feb 02, 2023	10.35	10.35	10.34	10.34	10.34	1,900
Feb 01, 2023	10.34	10.34	10.34	10.34	10.34	2,900
Jan 31, 2023	10.33	10.34	10.33	10.34	10.34	300
Jan 30, 2023	10.33	10.33	10.33	10.33	10.33	45,200
Jan 27, 2023	10.32	10.34	10.32	10.34	10.34	377,400
Jan 26, 2023	10.31	10.32	10.31	10.31	10.31	237,000
Jan 25, 2023	10.31	10.32	10.31	10.31	10.31	162,100
Jan 24, 2023	10.31	10.31	10.31	10.31	10.31	-
Jan 23, 2023	10.30	10.32	10.30	10.31	10.31	1,490,200
Jan 20, 2023	10.31	10.31	10.31	10.31	10.31	15,400
Jan 19, 2023	10.33	10.33	10.31	10.31	10.31	149,100
Jan 18, 2023	10.31	10.34	10.31	10.31	10.31	152,200
Jan 17, 2023	10.31	10.31	10.30	10.30	10.30	10,800
Jan 13, 2023	10.30	10.31	10.30	10.31	10.31	407,000
Jan 12, 2023	10.30	10.31	10.30	10.31	10.31	2,035,400
Jan 11, 2023	10.28	10.31	10.27	10.28	10.28	825,800
Jan 10, 2023	10.28	10.28	10.27	10.27	10.27	37,000
Jan 09, 2023	10.26	10.27	10.26	10.27	10.27	97,700
Jan 06, 2023	10.25	10.26	10.25	10.26	10.26	433,700
Jan 05, 2023	10.23	10.27	10.23	10.25	10.25	40,400
Jan 04, 2023	10.22	10.23	10.22	10.23	10.23	10,100
Jan 03, 2023	10.22	10.24	10.22	10.24	10.24	300
Dec 30, 2022	10.22	10.22	10.22	10.22	10.22	800
Dec 29, 2022	10.23	10.23	10.23	10.23	10.23	200
Dec 28, 2022	10.21	10.22	10.20	10.22	10.22	415,900
Dec 27, 2022	10.21	10.21	10.21	10.21	10.21	35,200
Dec 23, 2022	10.22	10.22	10.22	10.22	10.22	-
Dec 22, 2022	10.22	10.22	10.22	10.22	10.22	500
Dec 21, 2022	10.23	10.23	10.23	10.23	10.23	-
Dec 20, 2022	10.22	10.23	10.22	10.23	10.23	2,100
Dec 19, 2022	10.22	10.22	10.22	10.22	10.22	-
Dec 16, 2022	10.22	10.22	10.22	10.22	10.22	300
Dec 15, 2022	10.21	10.21	10.21	10.21	10.21	100
Dec 14, 2022	10.21	10.21	10.21	10.21	10.21	25,200
Dec 13, 2022	10.22	10.22	10.22	10.22	10.22	100
Dec 12, 2022	10.21	10.21	10.21	10.21	10.21	-
Dec 09, 2022	10.21	10.21	10.21	10.21	10.21	25,000
Dec 08, 2022	10.20	10.21	10.19	10.20	10.20	580,900
Dec 07, 2022	10.20	10.20	10.20	10.20	10.20	-
Dec 06, 2022	10.20	10.20	10.20	10.20	10.20	300
Dec 05, 2022	10.21	10.21	10.21	10.21	10.21	-
Dec 02, 2022	10.21	10.21	10.21	10.21	10.21	-
Dec 01, 2022	10.21	10.21	10.21	10.21	10.21	1,200
Nov 30, 2022	10.19	10.19	10.19	10.19	10.19	500
Nov 29, 2022	10.17	10.17	10.17	10.17	10.17	100
Nov 28, 2022	10.18	10.18	10.18	10.18	10.18	100
Nov 25, 2022	10.17	10.17	10.17	10.17	10.17	400
Nov 23, 2022	10.17	10.17	10.17	10.17	10.17	100
Nov 22, 2022	10.17	10.17	10.17	10.17	10.17	100
Nov 21, 2022	10.14	10.14	10.14	10.14	10.14	200,000
Nov 18, 2022	10.14	10.14	10.14	10.14	10.14	100
Nov 17, 2022	10.14	10.14	10.14	10.14	10.14	-
Nov 16, 2022	10.14	10.14	10.14	10.14	10.14	300,000
Nov 15, 2022	10.14	10.14	10.14	10.14	10.14	200
Nov 14, 2022	10.14	10.14	10.14	10.14	10.14	5,900
Nov 11, 2022	10.14	10.14	10.14	10.14	10.14	-
Nov 10, 2022	10.14	10.14	10.14	10.14	10.14	400
Nov 09, 2022	10.14	10.14	10.14	10.14	10.14	-
Nov 08, 2022	10.14	10.14	10.14	10.14	10.14	-
Nov 07, 2022	10.14	10.14	10.14	10.14	10.14	4,200
Nov 04, 2022	10.14	10.14	10.14	10.14	10.14	-
Nov 03, 2022	10.14	10.14	10.14	10.14	10.14	300
Nov 02, 2022	10.14	10.14	10.14	10.14	10.14	100
Nov 01, 2022	10.11	10.13	10.11	10.13	10.13	12,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,000.00-7.25(-0.18%)

Dow Futures32,600.00-31.00(-0.10%)

Nasdaq Futures12,756.25-32.25(-0.25%)

Russell 2000 Futures1,761.50-5.80(-0.33%)

Crude Oil73.00+0.19(+0.26%)

Gold1,957.30+3.50(+0.18%)

Crescera Capital Acquisition Corp. (CREC)

S&P Futures
4,000.00
-7.25(-0.18%)

Dow Futures
32,600.00
-31.00(-0.10%)

Nasdaq Futures
12,756.25
-32.25(-0.25%)

Russell 2000 Futures
1,761.50
-5.80(-0.33%)

Crude Oil
73.00
+0.19(+0.26%)

Gold
1,957.30
+3.50(+0.18%)