Defiance Hotel Airline an... (CRUZ)
AMEX: CRUZ
· Real-Time Price · USD
21.88
0.00 (0.02%)
At close: Apr 28, 2025, 3:50 PM
CRUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.00% | 0 |
| May 1, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.00% | 0 |
| Apr 30, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.00% | 0 |
| Apr 29, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.00% | 0 |
| Apr 28, 2025 | 21.87 | 21.94 | 21.73 | 21.88 | 21.88 | 0.00% | 11,941 |
| Apr 25, 2025 | 21.01 | 21.90 | 21.01 | 21.88 | 21.88 | -0.14% | 4,800 |
| Apr 24, 2025 | 21.86 | 21.95 | 21.72 | 21.91 | 21.91 | 0.05% | 8,219 |
| Apr 23, 2025 | 21.50 | 21.95 | 21.50 | 21.90 | 21.90 | 0.18% | 11,134 |
| Apr 22, 2025 | 21.52 | 21.91 | 21.52 | 21.86 | 21.86 | 2.05% | 16,409 |
| Apr 21, 2025 | 21.56 | 21.56 | 21.17 | 21.42 | 21.42 | -1.29% | 52,100 |
| Apr 17, 2025 | 21.72 | 21.87 | 21.62 | 21.70 | 21.70 | 0.32% | 20,337 |
| Apr 16, 2025 | 21.84 | 21.89 | 21.51 | 21.63 | 21.63 | -0.87% | 6,810 |
| Apr 15, 2025 | 21.75 | 21.91 | 21.74 | 21.82 | 21.82 | 0.37% | 2,806 |
| Apr 14, 2025 | 21.98 | 21.98 | 21.50 | 21.74 | 21.74 | 0.32% | 35,400 |
| Apr 11, 2025 | 21.25 | 21.71 | 21.25 | 21.67 | 21.67 | 1.88% | 9,539 |
| Apr 10, 2025 | 21.49 | 21.72 | 20.91 | 21.27 | 21.27 | -5.76% | 11,521 |
| Apr 9, 2025 | 20.09 | 22.57 | 20.08 | 22.57 | 22.57 | 13.02% | 18,700 |
| Apr 8, 2025 | 21.07 | 21.07 | 19.83 | 19.97 | 19.97 | -1.82% | 16,000 |
| Apr 7, 2025 | 19.79 | 21.21 | 19.55 | 20.34 | 20.34 | -1.36% | 19,007 |
| Apr 4, 2025 | 20.88 | 20.88 | 20.24 | 20.62 | 20.62 | -4.63% | 14,910 |