Get the Stockscreener App
18.28
0.43%
-0.0792
After Hours:
18.27
-0.0083
-0.05%
Optica Rare Earths Critical Materials Etf Stock (CRIT) Price History
The historical daily chart and data for Optica Rare Earths Critical Materials Etf stock (CRIT), show that the latest closing stock price as of November 22, 2024, is $18.28.
- Optica Rare Earths Critical Materials Etf all-time high stock price is $21.73, occurred on May 20, 2024.
- The lowest Optica Rare Earths Critical Materials Etf stock price recorded was $15.45 on September 06, 2024. Since then, Optica Rare Earths Critical Materials Etf's stock price has risen over 18.31% to $18.28 now.
- The 52-week high stock price for CRIT is $21.73, representing a 18.88% increase from the current share price, occurred on May 20, 2024.
- The 52-week low stock price for CRIT is $15.45, indicating a -15.47% decrease from the current share price, occurred on September 06, 2024.
The table below shows more information about CRIT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $18.28 | $18.23 | $0.0433 | 503.0 | -0.43% |
| Nov 21, 2024 | $18.37 | $18.35 | $0.02 | 973.0 | +0.37% |
| Nov 20, 2024 | $18.39 | $18.29 | $0.10 | 972.0 | -0.39% |
| Nov 19, 2024 | $18.38 | $18.36 | $0.0181 | 182.0 | +1.21% |
| Nov 18, 2024 | $18.14 | $18.14 | $0.00 | 148.0 | +2.46% |
| Nov 15, 2024 | $17.79 | $17.63 | $0.155 | 1,365.0 | -0.04% |
| Nov 14, 2024 | $17.84 | $17.68 | $0.1607 | 2,178.0 | -0.78% |
| Nov 13, 2024 | $18.01 | $17.86 | $0.1589 | 954.0 | -1.12% |
| Nov 12, 2024 | $18.06 | $17.88 | $0.1766 | 3,173.0 | -2.21% |
| Nov 11, 2024 | $18.47 | $18.43 | $0.0354 | 579.0 | -1.41% |
| Nov 08, 2024 | $19.02 | $18.69 | $0.33 | 1,710.0 | -4.04% |
| Nov 07, 2024 | $19.52 | $19.36 | $0.1593 | 1,405.0 | +3.83% |
| Nov 06, 2024 | $18.80 | $18.29 | $0.5088 | 5,209.0 | -1.19% |
| Nov 05, 2024 | $19.05 | $19.03 | $0.0239 | 270.0 | +1.98% |
| Nov 04, 2024 | $18.74 | $18.66 | $0.0834 | 772.0 | +0.19% |
| Nov 01, 2024 | $18.81 | $18.62 | $0.1849 | 1,224.0 | +0.70% |
| Oct 31, 2024 | $18.49 | $18.49 | $0.00 | 97.00 | -1.25% |
| Oct 30, 2024 | $18.89 | $18.73 | $0.1625 | 900.0 | -1.44% |
| Oct 29, 2024 | $19.12 | $18.98 | $0.14 | 926.0 | -0.88% |
| Oct 28, 2024 | $19.17 | $19.08 | $0.0901 | 886.0 | +1.41% |
| Oct 25, 2024 | $19.24 | $18.88 | $0.36 | 1,602.0 | -0.30% |
Optica Rare Earths Critical Materials Etf Stock (CRIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Optica Rare Earths Critical Materials Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Optica Rare Earths Critical Materials Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Optica Rare Earths Critical Materials Etf Stock (CRIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $19.52 | $17.63 | $1.89 | 22,120.0 | -1.16% |
| Oct, 2024 | $19.90 | $18.49 | $1.41 | 28,397.0 | -4.05% |
| Sep, 2024 | $19.65 | $15.45 | $4.20 | 50,524.0 | +12.64% |
| Aug, 2024 | $18.30 | $15.60 | $2.70 | 35,164.0 | -3.01% |
| Jul, 2024 | $19.68 | $17.00 | $2.68 | 67,086.0 | -3.91% |
| Jun, 2024 | $20.50 | $18.25 | $2.25 | 432,016.0 | -10.13% |
| May, 2024 | $21.73 | $19.16 | $2.57 | 342,734.0 | +5.96% |
| Apr, 2024 | $20.24 | $17.50 | $2.74 | 398,484.0 | +3.30% |
| Mar, 2024 | $18.66 | $16.36 | $2.30 | 28,107.0 | +12.49% |
| Feb, 2024 | $17.17 | $15.86 | $1.31 | 25,001.0 | -2.11% |
| Jan, 2024 | $18.75 | $16.41 | $2.34 | 28,002.0 | -9.74% |
Optica Rare Earths Critical Materials Etf Stock (CRIT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.18 | $16.87 | $2.30 | 11,570.0 | +8.64% |
| Nov, 2023 | $17.60 | $16.28 | $1.32 | 10,852.0 | +3.64% |
| Oct, 2023 | $18.14 | $16.66 | $1.47 | 12,509.0 | +0.00% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):