Crane Harbor Acquisition Corp. II (CRANR) stock
CRANRNasdaqBlank ChecksFiscal year ends December 31Also trades as CRAN, CRANU
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 12, 2026
$0.17+0.05 (+41.23%)
Close on Oct 30, 2026Market cap $475.10MP/E –Yield –
Price history
Crane Harbor Acquisition Corp. II share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.1699
+41.23% on the day
52-week range
$0.1002 – $0.28
-39.3% from the high
Change over 52 weeks
-29.2%
From $0.24 on Jan 12, 2026
Average volume
40,703
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | +41.23% | 200 |
| Oct 29, 2026 | $0.1203 | $0.1203 | $0.1203 | $0.1203 | 0.00% | 3 |
| Oct 28, 2026 | $0.1203 | $0.1203 | $0.1203 | $0.1203 | 0.00% | 2 |
| Oct 27, 2026 | $0.14 | $0.14 | $0.1201 | $0.1203 | -19.80% | 21,500 |
| Oct 26, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | 0.00% | – |
| Oct 23, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | 0.00% | – |
| Oct 22, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | 0.00% | – |
| Oct 21, 2026 | $0.15 | $0.15 | $0.15 | $0.15 | 0.00% | – |
| Oct 20, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | +15.21% | 10,330 |
| Oct 19, 2026 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | 0.00% | 6 |
| Oct 16, 2026 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | -7.00% | 8,626 |
| Oct 15, 2026 | $0.14 | $0.14 | $0.14 | $0.14 | -12.83% | 2,800 |
| Oct 14, 2026 | $0.1606 | $0.1606 | $0.1606 | $0.1606 | 0.00% | – |
| Oct 13, 2026 | $0.1606 | $0.1606 | $0.1606 | $0.1606 | 0.00% | – |
| Oct 12, 2026 | $0.1606 | $0.1606 | $0.1606 | $0.1606 | 0.00% | – |
| Oct 9, 2026 | $0.17 | $0.17 | $0.1606 | $0.1606 | -5.53% | 8,002 |
| Oct 8, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00% | – |
| Oct 7, 2026 | $0.15 | $0.17 | $0.15 | $0.17 | 0.00% | 3,170 |
| Oct 6, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | -14.91% | 117 |
| Oct 5, 2026 | $0.17 | $0.1998 | $0.1482 | $0.1998 | +17.53% | 1,010 |
| Oct 2, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | +69.66% | 2,711 |
| Oct 1, 2026 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | -41.06% | 100 |
| Sep 30, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00% | 1,145 |
| Sep 29, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00% | 1,000 |
| Sep 28, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00% | 1,081 |
| Sep 25, 2026 | $0.181 | $0.1998 | $0.17 | $0.17 | 0.00% | 11,003 |
| Sep 24, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00% | 1,147 |
| Sep 23, 2026 | $0.17 | $0.1775 | $0.17 | $0.17 | +3.72% | 1,110 |
| Sep 22, 2026 | $0.17 | $0.17 | $0.1601 | $0.1639 | -3.59% | 203,310 |
| Sep 21, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00% | – |
| Sep 18, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00% | – |
| Sep 17, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | 0.00% | 4 |
| Sep 16, 2026 | $0.17 | $0.17 | $0.17 | $0.17 | -5.56% | 1,078 |
| Sep 15, 2026 | $0.18 | $0.18 | $0.17 | $0.18 | -5.26% | 177,296 |
| Sep 14, 2026 | $0.17 | $0.19 | $0.17 | $0.19 | 0.00% | 4,102 |
| Sep 11, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00% | – |
| Sep 10, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00% | – |
| Sep 9, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00% | – |
| Sep 8, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00% | 2 |
| Sep 4, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | +2.43% | 1,001 |
| Sep 3, 2026 | $0.19 | $0.19 | $0.17 | $0.1855 | -7.25% | 12,220 |
| Sep 2, 2026 | $0.19 | $0.20 | $0.17 | $0.20 | 0.00% | 19,984 |
| Sep 1, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | -2.53% | 2,216 |
| Aug 31, 2026 | $0.2052 | $0.2052 | $0.2052 | $0.2052 | 0.00% | – |
| Aug 28, 2026 | $0.2052 | $0.2052 | $0.2052 | $0.2052 | 0.00% | – |
| Aug 27, 2026 | $0.2149 | $0.2149 | $0.2052 | $0.2052 | +7.77% | 1,305 |
| Aug 26, 2026 | $0.16 | $0.2199 | $0.16 | $0.1904 | -9.33% | 937,822 |
| Aug 25, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | -4.46% | 10,772 |
| Aug 24, 2026 | $0.2101 | $0.22 | $0.19 | $0.2198 | -0.09% | 309,365 |
| Aug 21, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | -4.31% | 300 |
| Aug 20, 2026 | $0.2299 | $0.2299 | $0.2299 | $0.2299 | 0.00% | – |
| Aug 19, 2026 | $0.2299 | $0.2299 | $0.2299 | $0.2299 | 0.00% | – |
| Aug 18, 2026 | $0.2299 | $0.2299 | $0.2299 | $0.2299 | 0.00% | – |
| Aug 17, 2026 | $0.2299 | $0.2299 | $0.2299 | $0.2299 | 0.00% | – |
| Aug 14, 2026 | $0.2299 | $0.2299 | $0.2299 | $0.2299 | 0.00% | – |
| Aug 13, 2026 | $0.21 | $0.2299 | $0.21 | $0.2299 | 0.00% | 5,104 |
| Aug 12, 2026 | $0.21 | $0.23 | $0.19 | $0.2299 | -0.04% | 5,211 |
| Aug 11, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | 0.00% | – |
| Aug 10, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | 0.00% | 100 |
| Aug 7, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | 0.00% | – |
| Aug 6, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | 0.00% | – |
| Aug 5, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | 0.00% | – |
| Aug 4, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | 0.00% | – |
| Aug 3, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | 0.00% | – |
| Jul 31, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | -4.17% | 100 |
| Jul 30, 2026 | $0.24 | $0.24 | $0.24 | $0.24 | 0.00% | – |
| Jul 29, 2026 | $0.23 | $0.25 | $0.21 | $0.24 | -4.00% | 255,955 |
| Jul 28, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | 0.00% | 5 |
| Jul 27, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | 0.00% | – |
| Jul 24, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | +13.64% | 613 |
| Jul 23, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | 0.00% | 11 |
| Jul 22, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | 0.00% | 2,000 |
| Jul 21, 2026 | $0.23 | $0.23 | $0.22 | $0.22 | 0.00% | 6,755 |
| Jul 20, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | -4.35% | 2,020 |
| Jul 17, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | 0.00% | 2 |
| Jul 16, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | 0.00% | 4,900 |
| Jul 15, 2026 | $0.23 | $0.23 | $0.2294 | $0.23 | 0.00% | 103,568 |
| Jul 14, 2026 | $0.23 | $0.23 | $0.23 | $0.23 | -6.84% | 2,570 |
| Jul 13, 2026 | $0.23 | $0.2794 | $0.2299 | $0.2469 | +7.35% | 171,460 |
| Jul 10, 2026 | $0.25 | $0.25 | $0.2201 | $0.23 | -11.54% | 16,295 |
| Jul 9, 2026 | $0.26 | $0.26 | $0.26 | $0.26 | 0.00% | 2 |
| Jul 8, 2026 | $0.22 | $0.28 | $0.218 | $0.26 | +15.20% | 697,925 |
| Jul 7, 2026 | $0.22 | $0.24 | $0.21 | $0.2257 | +2.59% | 70,927 |
| Jul 6, 2026 | $0.214 | $0.24 | $0.214 | $0.22 | -4.35% | 6,383 |
| Jul 2, 2026 | $0.23 | $0.24 | $0.22 | $0.23 | 0.00% | 50,248 |
| Jul 1, 2026 | $0.24 | $0.24 | $0.23 | $0.23 | +2.31% | 1,600 |
| Jun 30, 2026 | $0.22 | $0.23 | $0.21 | $0.2248 | +7.05% | 204,369 |
| Jun 29, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | 0.00% | 457 |
| Jun 26, 2026 | $0.21 | $0.23 | $0.20 | $0.21 | 0.00% | 297,459 |
| Jun 25, 2026 | $0.19 | $0.21 | $0.19 | $0.21 | 0.00% | 1,370 |
| Jun 24, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | 0.00% | 180 |
| Jun 23, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | +10.41% | 269 |
| Jun 22, 2026 | $0.1902 | $0.1902 | $0.1902 | $0.1902 | 0.00% | 369 |
| Jun 18, 2026 | $0.21 | $0.21 | $0.1902 | $0.1902 | -2.96% | 368 |
| Jun 17, 2026 | $0.196 | $0.196 | $0.196 | $0.196 | 0.00% | – |
| Jun 16, 2026 | $0.205 | $0.21 | $0.196 | $0.196 | -6.67% | 122,035 |
| Jun 15, 2026 | $0.2097 | $0.21 | $0.2053 | $0.21 | +4.95% | 371 |
| Jun 12, 2026 | $0.2001 | $0.2001 | $0.2001 | $0.2001 | 0.00% | 362 |
| Jun 11, 2026 | $0.21 | $0.21 | $0.2001 | $0.2001 | 0.00% | 12,365 |
| Jun 10, 2026 | $0.21 | $0.21 | $0.2001 | $0.2001 | 0.00% | 17,365 |
| Jun 9, 2026 | $0.21 | $0.21 | $0.2001 | $0.2001 | -1.91% | 25,126 |
| Jun 8, 2026 | $0.204 | $0.204 | $0.204 | $0.204 | 0.00% | – |
| Jun 5, 2026 | $0.21 | $0.21 | $0.204 | $0.204 | -2.86% | 35,822 |
| Jun 4, 2026 | $0.22 | $0.22 | $0.2051 | $0.21 | +1.30% | 284,007 |
| Jun 3, 2026 | $0.2073 | $0.2073 | $0.2073 | $0.2073 | 0.00% | – |
| Jun 2, 2026 | $0.22 | $0.22 | $0.2073 | $0.2073 | -1.29% | 121,560 |
| Jun 1, 2026 | $0.22 | $0.22 | $0.21 | $0.21 | 0.00% | 87,184 |
| May 29, 2026 | $0.22 | $0.22 | $0.21 | $0.21 | -0.10% | 3,543 |
| May 28, 2026 | $0.2102 | $0.2102 | $0.2102 | $0.2102 | 0.00% | – |
| May 27, 2026 | $0.2001 | $0.215 | $0.20 | $0.2102 | -3.84% | 272,410 |
| May 26, 2026 | $0.2186 | $0.2186 | $0.2186 | $0.2186 | 0.00% | – |
| May 22, 2026 | $0.22 | $0.231 | $0.218 | $0.2186 | +0.23% | 66,016 |
| May 21, 2026 | $0.22 | $0.24 | $0.2181 | $0.2181 | +3.81% | 101,642 |
| May 20, 2026 | $0.2101 | $0.2101 | $0.2101 | $0.2101 | +0.05% | 100 |
| May 19, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | 0.00% | – |
| May 18, 2026 | $0.22 | $0.2201 | $0.21 | $0.21 | -4.55% | 1,889 |
| May 15, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | 0.00% | 900 |
| May 14, 2026 | $0.22 | $0.24 | $0.22 | $0.22 | 0.00% | 800 |
| May 13, 2026 | $0.24 | $0.24 | $0.22 | $0.22 | 0.00% | 441 |
| May 12, 2026 | $0.23 | $0.24 | $0.2193 | $0.22 | 0.00% | 40,285 |
| May 11, 2026 | $0.2125 | $0.22 | $0.2125 | $0.22 | +2.33% | 12,173 |
| May 8, 2026 | $0.2125 | $0.215 | $0.2125 | $0.215 | +0.56% | 10,437 |
| May 7, 2026 | $0.21 | $0.22 | $0.21 | $0.2138 | -2.82% | 62,300 |
| May 6, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | 0.00% | 190 |
| May 5, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | 0.00% | 1,400 |
| May 4, 2026 | $0.22 | $0.22 | $0.22 | $0.22 | 0.00% | 2,000 |
| May 1, 2026 | $0.2125 | $0.22 | $0.2125 | $0.22 | +3.29% | 280 |
| Apr 30, 2026 | $0.22 | $0.22 | $0.213 | $0.213 | -3.18% | 585 |
| Apr 29, 2026 | $0.215 | $0.22 | $0.215 | $0.22 | +4.76% | 4,224 |
| Apr 28, 2026 | $0.22 | $0.22 | $0.21 | $0.21 | 0.00% | 37,977 |
| Apr 27, 2026 | $0.21 | $0.21 | $0.21 | $0.21 | -2.33% | 2,954 |
| Apr 24, 2026 | $0.22 | $0.22 | $0.215 | $0.215 | -1.69% | 2,583 |
| Apr 23, 2026 | $0.21 | $0.23 | $0.21 | $0.2187 | -0.59% | 494,933 |
| Apr 22, 2026 | $0.22 | $0.23 | $0.2155 | $0.22 | -3.25% | 38,260 |
| Apr 21, 2026 | $0.21 | $0.24 | $0.195 | $0.2274 | +16.80% | 78,142 |
| Apr 20, 2026 | $0.21 | $0.21 | $0.181 | $0.1947 | -4.09% | 836 |
| Apr 17, 2026 | $0.203 | $0.203 | $0.203 | $0.203 | 0.00% | – |
| Apr 16, 2026 | $0.20 | $0.203 | $0.20 | $0.203 | +1.50% | 15,019 |
| Apr 15, 2026 | $0.191 | $0.20 | $0.191 | $0.20 | +5.26% | 115,850 |
| Apr 14, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00% | – |
| Apr 13, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | -0.05% | 5,200 |
| Apr 10, 2026 | $0.19 | $0.1901 | $0.1878 | $0.1901 | +0.11% | 13,246 |
| Apr 9, 2026 | $0.1899 | $0.1899 | $0.1899 | $0.1899 | 0.00% | – |
| Apr 8, 2026 | $0.19 | $0.19 | $0.1801 | $0.1899 | -0.05% | 2,416 |
| Apr 7, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00% | – |
| Apr 6, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | 0.00% | – |
| Apr 2, 2026 | $0.1701 | $0.19 | $0.1701 | $0.19 | 0.00% | 886 |
| Apr 1, 2026 | $0.175 | $0.19 | $0.17 | $0.19 | +5.56% | 185,537 |
| Mar 31, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | – |
| Mar 30, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | – |
| Mar 27, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | – |
| Mar 26, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | – |
| Mar 25, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | – |
| Mar 24, 2026 | $0.1751 | $0.18 | $0.1751 | $0.18 | +3.03% | 1,100 |
| Mar 23, 2026 | $0.18 | $0.18 | $0.17 | $0.1747 | -2.94% | 8,958 |
| Mar 20, 2026 | $0.1801 | $0.1801 | $0.1799 | $0.18 | -2.70% | 1,900 |
| Mar 19, 2026 | $0.185 | $0.185 | $0.185 | $0.185 | 0.00% | – |
| Mar 18, 2026 | $0.185 | $0.185 | $0.185 | $0.185 | 0.00% | – |
| Mar 17, 2026 | $0.185 | $0.185 | $0.185 | $0.185 | 0.00% | – |
| Mar 16, 2026 | $0.185 | $0.185 | $0.185 | $0.185 | 0.00% | 25,000 |
| Mar 13, 2026 | $0.185 | $0.185 | $0.185 | $0.185 | 0.00% | – |
| Mar 12, 2026 | $0.185 | $0.185 | $0.185 | $0.185 | 0.00% | – |
| Mar 11, 2026 | $0.185 | $0.185 | $0.185 | $0.185 | 0.00% | 6,000 |
| Mar 10, 2026 | $0.185 | $0.185 | $0.185 | $0.185 | 0.00% | – |
| Mar 9, 2026 | $0.185 | $0.185 | $0.185 | $0.185 | 0.00% | – |
| Mar 6, 2026 | $0.185 | $0.1875 | $0.185 | $0.185 | -2.63% | 2,000 |
| Mar 5, 2026 | $0.19 | $0.19 | $0.1875 | $0.19 | +0.05% | 10,247 |
| Mar 4, 2026 | $0.1899 | $0.1899 | $0.1899 | $0.1899 | -0.05% | 694 |
| Mar 3, 2026 | $0.19 | $0.19 | $0.19 | $0.19 | +1.06% | 677 |
| Mar 2, 2026 | $0.185 | $0.19 | $0.185 | $0.188 | -1.05% | 16,853 |
| Feb 27, 2026 | $0.1901 | $0.20 | $0.1899 | $0.19 | -5.00% | 153,268 |
| Feb 26, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | 0.00% | 7,194 |
| Feb 25, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | 42 |
| Feb 24, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | 25 |
| Feb 23, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | – |
| Feb 20, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | – |
| Feb 19, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | – |
| Feb 18, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | 0.00% | 1,581 |
| Feb 17, 2026 | $0.2001 | $0.2001 | $0.20 | $0.20 | -5.88% | 91,151 |
| Feb 13, 2026 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | 0.00% | 7 |
| Feb 12, 2026 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | 0.00% | 83 |
| Feb 11, 2026 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | 0.00% | 156 |
| Feb 10, 2026 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | 0.00% | – |
| Feb 9, 2026 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | 0.00% | – |
| Feb 6, 2026 | $0.2125 | $0.2125 | $0.2125 | $0.2125 | -2.30% | 10,301 |
| Feb 5, 2026 | $0.2125 | $0.2175 | $0.2125 | $0.2175 | +3.57% | 5,100 |
| Feb 4, 2026 | $0.22 | $0.22 | $0.2001 | $0.21 | -12.68% | 96,267 |
| Feb 3, 2026 | $0.2405 | $0.2405 | $0.2405 | $0.2405 | 0.00% | 125,000 |
| Feb 2, 2026 | $0.2405 | $0.2405 | $0.2405 | $0.2405 | 0.00% | 3 |
| Jan 30, 2026 | $0.24 | $0.2409 | $0.24 | $0.2405 | -0.08% | 7,900 |
| Jan 29, 2026 | $0.2407 | $0.2407 | $0.2407 | $0.2407 | 0.00% | – |
| Jan 28, 2026 | $0.23 | $0.2407 | $0.2291 | $0.2407 | +2.43% | 47,821 |
| Jan 27, 2026 | $0.23 | $0.257 | $0.23 | $0.235 | +2.17% | 265,773 |
| Jan 26, 2026 | $0.248 | $0.27 | $0.23 | $0.23 | -7.63% | 115,739 |
| Jan 23, 2026 | $0.249 | $0.249 | $0.249 | $0.249 | 0.00% | – |
| Jan 22, 2026 | $0.22 | $0.249 | $0.22 | $0.249 | +3.02% | 19,516 |
| Jan 21, 2026 | $0.2259 | $0.2445 | $0.2126 | $0.2417 | +7.90% | 121,000 |
| Jan 20, 2026 | $0.2034 | $0.24 | $0.1845 | $0.224 | -6.67% | 962,270 |
| Jan 16, 2026 | $0.24 | $0.2401 | $0.24 | $0.24 | 0.00% | 537,650 |
| Jan 15, 2026 | $0.1901 | $0.24 | $0.1901 | $0.24 | +4.30% | 993,063 |
| Jan 14, 2026 | $0.1901 | $0.24 | $0.1901 | $0.2301 | -0.39% | 641,645 |
| Jan 13, 2026 | $0.24 | $0.24 | $0.23 | $0.231 | -3.75% | 255,321 |
| Jan 12, 2026 | $0.22 | $0.2438 | $0.1994 | $0.24 | – | 1,820,949 |