Crédit Agricole S.A. (CRARY)
OTCMKTS
· Delayed Price · Currency is USD
9.32
+0.09 (0.98%)
Jun 27, 2025, 3:52 PM EDT
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.32 | 9.39 | 9.24 | 9.33 | - | 1.08% | 3,900 |
| Jun 26, 2025 | 9.22 | 9.25 | 9.07 | 9.23 | 9.23 | 1.10% | 150,454 |
| Jun 25, 2025 | 9.10 | 9.14 | 9.02 | 9.13 | 9.13 | -0.38% | 136,980 |
| Jun 24, 2025 | 9.11 | 9.19 | 9.08 | 9.17 | 9.17 | 2.74% | 154,424 |
| Jun 23, 2025 | 8.64 | 8.96 | 8.64 | 8.92 | 8.92 | 0.35% | 128,071 |
| Jun 20, 2025 | 8.87 | 9.01 | 8.87 | 8.89 | 8.89 | -2.31% | 161,719 |
| Jun 18, 2025 | 9.00 | 9.26 | 9.00 | 9.10 | 9.10 | 0.22% | 278,095 |
| Jun 17, 2025 | 9.11 | 9.15 | 9.03 | 9.08 | 9.08 | -1.84% | 164,929 |
| Jun 16, 2025 | 9.25 | 9.32 | 9.25 | 9.25 | 9.25 | 1.98% | 199,466 |
| Jun 13, 2025 | 9.03 | 9.17 | 9.02 | 9.07 | 9.07 | -1.52% | 96,775 |
| Jun 12, 2025 | 9.19 | 9.33 | 9.15 | 9.21 | 9.21 | 1.66% | 154,591 |
| Jun 11, 2025 | 9.09 | 9.13 | 9.04 | 9.06 | 9.06 | -1.84% | 127,166 |
| Jun 10, 2025 | 9.18 | 9.23 | 9.08 | 9.23 | 9.23 | -1.60% | 159,131 |
| Jun 9, 2025 | 9.22 | 9.39 | 9.22 | 9.38 | 9.38 | 1.30% | 140,543 |
| Jun 6, 2025 | 9.21 | 9.29 | 9.19 | 9.26 | 9.26 | 0.67% | 175,556 |
| Jun 5, 2025 | 9.12 | 9.25 | 9.12 | 9.20 | 9.20 | 0.63% | 198,717 |
| Jun 4, 2025 | 9.05 | 9.19 | 9.05 | 9.14 | 9.14 | 0.08% | 202,640 |
| Jun 3, 2025 | 9.11 | 9.17 | 9.10 | 9.13 | 9.13 | -0.90% | 526,979 |
| Jun 2, 2025 | 9.07 | 9.23 | 9.06 | 9.22 | 9.22 | 1.16% | 175,714 |
| May 30, 2025 | 9.11 | 9.12 | 9.00 | 9.11 | 9.11 | 0.16% | 162,668 |
| May 29, 2025 | 9.03 | 9.22 | 9.03 | 9.10 | 9.10 | 0.83% | 126,876 |
| May 28, 2025 | 8.97 | 9.24 | 8.97 | 9.02 | 9.02 | -1.85% | 252,348 |
| May 27, 2025 | 9.13 | 9.23 | 9.13 | 9.19 | 9.19 | -1.29% | 514,177 |
| May 23, 2025 | 9.03 | 9.55 | 9.03 | 9.31 | 9.31 | -6.34% | 138,627 |
| May 22, 2025 | 9.91 | 10.05 | 9.81 | 9.94 | 9.34 | -1.09% | 130,384 |
| May 21, 2025 | 9.94 | 10.20 | 9.89 | 10.05 | 9.44 | 1.21% | 140,583 |
| May 20, 2025 | 9.87 | 9.98 | 9.77 | 9.93 | 9.33 | 1.53% | 151,575 |
| May 19, 2025 | 9.74 | 9.78 | 9.72 | 9.78 | 9.19 | 1.35% | 157,191 |
| May 16, 2025 | 9.65 | 9.67 | 9.61 | 9.65 | 9.07 | -0.31% | 92,931 |
| May 15, 2025 | 9.71 | 9.78 | 9.67 | 9.68 | 9.09 | 0.31% | 194,028 |
| May 14, 2025 | 9.60 | 9.77 | 9.59 | 9.65 | 9.07 | 1.05% | 220,300 |
| May 13, 2025 | 9.44 | 9.55 | 9.43 | 9.55 | 8.97 | 0.21% | 206,821 |
| May 12, 2025 | 9.46 | 9.53 | 9.37 | 9.53 | 8.95 | 0.74% | 176,535 |
| May 9, 2025 | 9.43 | 9.47 | 9.42 | 9.46 | 8.89 | 0.32% | 317,244 |
| May 8, 2025 | 9.42 | 9.43 | 9.32 | 9.43 | 8.86 | 0.43% | 126,466 |
| May 7, 2025 | 9.37 | 9.46 | 9.32 | 9.39 | 8.82 | -0.11% | 157,916 |
| May 6, 2025 | 9.36 | 9.50 | 9.34 | 9.40 | 8.83 | 0.43% | 132,716 |
| May 5, 2025 | 9.39 | 9.40 | 9.31 | 9.36 | 8.79 | 0.43% | 168,499 |
| May 2, 2025 | 9.32 | 9.37 | 9.31 | 9.32 | 8.76 | 0.43% | 380,439 |
| May 1, 2025 | 9.39 | 9.52 | 9.25 | 9.28 | 8.72 | -1.59% | 245,272 |
| Apr 30, 2025 | 9.27 | 9.43 | 9.18 | 9.43 | 8.86 | -3.79% | 209,572 |
| Apr 29, 2025 | 9.83 | 9.88 | 9.76 | 9.80 | 9.21 | 0.63% | 208,487 |
| Apr 28, 2025 | 9.71 | 9.77 | 9.69 | 9.74 | 9.15 | 0.94% | 264,757 |
| Apr 25, 2025 | 9.51 | 9.74 | 9.51 | 9.65 | 9.06 | 1.36% | 221,418 |
| Apr 24, 2025 | 9.45 | 9.64 | 9.43 | 9.52 | 8.94 | 1.38% | 175,897 |
| Apr 23, 2025 | 9.39 | 9.55 | 9.39 | 9.39 | 8.82 | 0.21% | 248,043 |
| Apr 22, 2025 | 9.34 | 9.42 | 9.27 | 9.37 | 8.80 | 2.40% | 220,962 |
| Apr 21, 2025 | 9.30 | 9.53 | 9.07 | 9.15 | 8.60 | -0.44% | 228,104 |
| Apr 17, 2025 | 9.14 | 9.36 | 9.14 | 9.19 | 8.63 | 0.77% | 244,843 |
| Apr 16, 2025 | 9.13 | 9.21 | 9.10 | 9.12 | 8.57 | 1.45% | 233,881 |