Get the Stockscreener App
28.65
2.22%
-0.65
After Hours:
28.38
-0.27
-0.94%
Proshares Ultra Crcl Stock (CRCA) Price History
The historical daily chart and data for Proshares Ultra Crcl stock (CRCA), show that the latest closing stock price as of September 04, 2026, is $28.65.
- Proshares Ultra Crcl all-time high stock price is $333.70, occurred on August 12, 2025.
- The lowest Proshares Ultra Crcl stock price recorded was $1.47 on February 05, 2026. Since then, Proshares Ultra Crcl's stock price has risen over 1,849% to $28.65 now.
- The 52-week high stock price for CRCA is $204.45, representing a 613.62% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for CRCA is $10.07, indicating a -64.85% decrease from the current share price, occurred on August 03, 2026.
The table below shows more information about CRCA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $29.03 | $25.86 | $3.17 | 884,373.0 | -2.22% |
| Sep 03, 2026 | $29.35 | $23.59 | $5.76 | 2,023,261.0 | +32.88% |
| Sep 02, 2026 | $22.60 | $20.70 | $1.90 | 406,773.0 | -2.00% |
| Sep 01, 2026 | $24.63 | $21.80 | $2.83 | 566,684.0 | -13.16% |
| Aug 31, 2026 | $26.20 | $21.34 | $4.86 | 708,844.0 | +19.51% |
| Aug 28, 2026 | $25.27 | $21.56 | $3.71 | 704,017.0 | -15.35% |
| Aug 27, 2026 | $26.54 | $23.60 | $2.94 | 859,304.0 | +10.29% |
| Aug 26, 2026 | $24.94 | $21.86 | $3.08 | 1,072,264.0 | -4.76% |
| Aug 25, 2026 | $25.14 | $20.54 | $4.60 | 1,325,674.0 | +9.28% |
| Aug 24, 2026 | $24.60 | $21.73 | $2.87 | 1,187,044.0 | -0.53% |
| Aug 21, 2026 | $24.85 | $21.64 | $3.21 | 1,951,194.0 | +10.06% |
| Aug 20, 2026 | $21.08 | $18.50 | $2.58 | 1,306,839.0 | +13.22% |
| Aug 19, 2026 | $19.15 | $16.00 | $3.15 | 1,434,074.0 | +18.73% |
| Aug 18, 2026 | $16.21 | $15.01 | $1.20 | 715,153.0 | -7.95% |
| Aug 17, 2026 | $16.85 | $14.80 | $2.05 | 579,434.0 | +8.36% |
| Aug 14, 2026 | $16.46 | $15.00 | $1.46 | 756,611.0 | -9.69% |
| Aug 13, 2026 | $17.05 | $14.68 | $2.37 | 998,384.0 | +11.31% |
| Aug 12, 2026 | $15.57 | $14.13 | $1.44 | 642,938.0 | +0.33% |
| Aug 11, 2026 | $15.97 | $13.71 | $2.26 | 1,201,706.0 | +11.63% |
| Aug 10, 2026 | $13.63 | $12.47 | $1.16 | 707,665.0 | +1.28% |
| Aug 07, 2026 | $13.95 | $12.63 | $1.32 | 1,298,154.0 | +11.08% |
Proshares Ultra Crcl Stock (CRCA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Proshares Ultra Crcl stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRCA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Proshares Ultra Crcl stock price history provides a foundation for understanding how the company's stock has evolved over time.
Proshares Ultra Crcl Stock (CRCA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $29.35 | $20.70 | $8.65 | 4,765,464.0 | +10.58% |
| Aug, 2026 | $26.54 | $10.07 | $16.47 | 21,479,412.0 | +119.39% |
| Jul, 2026 | $16.66 | $10.32 | $6.34 | 31,053,669.0 | -7.81% |
| Jun, 2026 | $44.99 | $12.74 | $32.25 | 25,746,188.0 | -73.35% |
| May, 2026 | $76.28 | $35.73 | $40.55 | 31,617,076.0 | +38.50% |
| Apr, 2026 | $53.19 | $31.74 | $21.45 | 22,803,767.0 | -15.96% |
| Mar, 2026 | $92.53 | $33.73 | $58.80 | 31,574,537.0 | +12.60% |
| Feb, 2026 | $43.10 | $14.70 | $28.40 | 39,689,582.8 | +49.07% |
| Jan, 2026 | $49.20 | $23.00 | $26.20 | 20,399,975.5 | -39.11% |
Proshares Ultra Crcl Stock (CRCA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.80 | $36.80 | $19.00 | 21,127,521.1 | -7.50% |
| Nov, 2025 | $120.5 | $29.50 | $91.00 | 19,504,153.1 | -64.29% |
| Oct, 2025 | $204.5 | $114.8 | $89.65 | 12,402,114.2 | -15.73% |
| Sep, 2025 | $184.2 | $103.1 | $81.09 | 6,682,379.2 | -6.70% |
| Aug, 2025 | $333.7 | $140.1 | $193.6 | 2,496,864.9 | +0.00% |
0.48%
0.13%
Cap:
|
Volume (24h):