Bitwise CRCL Option Income Strategy ETF (ICRC)
NYSEARCA: ICRC · Real-Time Price · USD
33.05
-0.34 (-1.01%)
Dec 5, 2025, 4:00 PM EST - Market closed
ICRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.23 | 33.23 | 33.05 | 33.05 | 33.05 | -1.00% | 1,218 |
| Dec 4, 2025 | 33.03 | 33.42 | 32.95 | 33.39 | 33.39 | 1.38% | 987 |
| Dec 3, 2025 | 31.08 | 32.93 | 31.08 | 32.93 | 32.93 | 8.05% | 791 |
| Dec 2, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.95% | 899 |
| Dec 1, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -3.67% | 262 |
| Nov 28, 2025 | 30.92 | 31.03 | 30.81 | 31.03 | 31.03 | -0.76% | 569 |
| Nov 26, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 28.77 | 3.48% | 270 |
| Nov 25, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 27.80 | -2.85% | 49 |
| Nov 24, 2025 | 30.52 | 31.10 | 30.52 | 31.10 | 28.62 | 1.91% | 1,054 |
| Nov 21, 2025 | 30.61 | 30.61 | 30.52 | 30.52 | 28.08 | 4.78% | 121 |
| Nov 20, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 26.80 | -2.12% | 121 |
| Nov 19, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 27.38 | -8.51% | 22 |
| Nov 18, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 29.93 | 0.32% | 59 |
| Nov 17, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 29.83 | -6.39% | 31 |
| Nov 14, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 31.87 | 0.06% | 152 |
| Nov 13, 2025 | 35.72 | 35.72 | 34.62 | 34.62 | 31.85 | -4.37% | 306 |
| Nov 12, 2025 | 39.84 | 39.84 | 36.20 | 36.20 | 33.30 | -11.38% | 630 |
| Nov 11, 2025 | 41.84 | 41.84 | 40.85 | 40.85 | 37.58 | -5.09% | 253 |
| Nov 10, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 39.60 | 0.87% | 66 |
| Nov 7, 2025 | 41.16 | 42.67 | 41.06 | 42.67 | 39.26 | -8.00% | 869 |
| Nov 5, 2025 | 46.06 | 46.38 | 46.06 | 46.38 | 42.67 | 2.18% | 384 |
| Nov 4, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 41.76 | -4.98% | 123 |
| Nov 3, 2025 | 49.22 | 49.22 | 47.77 | 47.77 | 43.95 | -5.33% | 1,554 |
| Oct 31, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 46.43 | 2.86% | 93 |
| Oct 30, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 45.14 | -5.68% | 23 |
| Oct 29, 2025 | 52.18 | 52.18 | 52.01 | 52.01 | 47.86 | -3.17% | 1,163 |
| Oct 28, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 49.42 | -3.74% | 59 |
| Oct 27, 2025 | 55.01 | 55.80 | 55.01 | 55.80 | 51.34 | 1.33% | 337 |
| Oct 24, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 50.67 | 7.44% | 310 |
| Oct 23, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 47.16 | 3.78% | 107 |
| Oct 22, 2025 | 49.70 | 49.70 | 49.39 | 49.39 | 45.45 | -3.80% | 155 |
| Oct 21, 2025 | 51.60 | 51.60 | 51.34 | 51.34 | 47.24 | -0.80% | 574 |
| Oct 20, 2025 | 52.50 | 53.00 | 51.76 | 51.76 | 47.62 | 3.39% | 463 |
| Oct 17, 2025 | 50.22 | 50.22 | 50.07 | 50.07 | 46.06 | -0.89% | 233 |
| Oct 16, 2025 | 52.96 | 52.96 | 50.51 | 50.51 | 46.48 | -4.24% | 117 |
| Oct 15, 2025 | 52.81 | 52.90 | 52.75 | 52.75 | 48.53 | -0.01% | 226 |
| Oct 14, 2025 | 53.30 | 53.30 | 52.76 | 52.76 | 48.54 | -1.58% | 144 |
| Oct 13, 2025 | 54.03 | 54.03 | 53.27 | 53.60 | 49.32 | 3.50% | 656 |
| Oct 10, 2025 | 57.48 | 57.48 | 51.79 | 51.79 | 47.65 | -7.92% | 2,201 |
| Oct 9, 2025 | 56.14 | 56.44 | 56.10 | 56.25 | 51.75 | 0.70% | 1,160 |
| Oct 8, 2025 | 55.26 | 56.29 | 55.21 | 55.85 | 51.39 | 0.96% | 1,628 |
| Oct 7, 2025 | 56.68 | 56.68 | 55.32 | 55.32 | 50.90 | -0.08% | 583 |
| Oct 6, 2025 | 55.64 | 55.65 | 54.87 | 55.36 | 50.94 | 1.64% | 993 |
| Oct 3, 2025 | 56.54 | 56.54 | 54.47 | 54.47 | 50.12 | -0.85% | 347 |