CRAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	31.38	31.51	31.26	31.27	31.27	-0.60%	1,302
Oct 30, 2024	31.52	31.60	31.40	31.46	31.46	-0.32%	2,200
Oct 29, 2024	31.81	31.81	31.50	31.56	31.56	-1.07%	4,135
Oct 28, 2024	31.99	31.99	31.68	31.90	31.90	-0.09%	9,600
Oct 25, 2024	31.97	32.20	31.93	31.93	31.93	-0.34%	3,733
Oct 24, 2024	31.89	32.04	31.82	32.04	32.04	-0.06%	13,916
Oct 23, 2024	32.40	32.40	31.78	32.06	32.06	-1.11%	8,100
Oct 22, 2024	32.59	32.59	32.33	32.42	32.42	-0.49%	7,900
Oct 21, 2024	32.94	32.94	32.51	32.58	32.58	-1.03%	6,231
Oct 18, 2024	32.96	33.10	32.82	32.92	32.92	-0.48%	4,224
Oct 17, 2024	33.10	33.16	32.98	33.08	33.08	-0.12%	2,300
Oct 16, 2024	33.03	33.20	33.03	33.12	33.12	0.82%	1,800
Oct 15, 2024	33.14	33.19	32.84	32.85	32.85	-3.33%	11,548
Oct 14, 2024	33.93	34.13	33.93	33.98	33.98	-0.88%	1,700
Oct 11, 2024	34.10	34.28	34.09	34.28	34.28	-0.20%	2,800
Oct 10, 2024	34.27	34.35	34.23	34.35	34.35	0.76%	300
Oct 9, 2024	33.80	34.09	33.79	34.09	34.09	-0.23%	3,816
Oct 8, 2024	34.75	34.75	34.04	34.17	34.17	-1.64%	7,100
Oct 7, 2024	34.82	34.99	34.71	34.74	34.74	-0.52%	2,600
Oct 4, 2024	35.05	35.16	34.74	34.92	34.92	0.40%	9,500
Oct 3, 2024	34.05	34.79	34.05	34.78	34.78	1.10%	4,512
Oct 2, 2024	34.56	34.59	34.17	34.40	34.40	0.26%	2,118
Oct 1, 2024	34.13	34.36	34.13	34.31	34.31	0.15%	3,140
Sep 30, 2024	34.16	34.35	34.15	34.26	34.26	-0.09%	1,725
Sep 27, 2024	34.36	34.36	34.22	34.29	34.29	-0.38%	5,749
Sep 26, 2024	34.09	34.54	34.08	34.42	34.42	1.21%	4,400
Sep 25, 2024	34.32	34.32	33.88	34.01	34.01	-0.96%	3,900
Sep 24, 2024	34.52	34.62	34.28	34.34	34.34	0.59%	6,901
Sep 23, 2024	34.02	34.37	34.02	34.14	34.14	0.18%	2,214
Sep 20, 2024	34.29	34.29	33.99	34.08	34.08	-0.99%	6,003
Sep 19, 2024	34.34	34.43	34.34	34.42	34.42	1.59%	4,103
Sep 18, 2024	33.87	34.03	33.81	33.88	33.88	0.30%	3,000
Sep 17, 2024	33.75	33.89	33.59	33.78	33.78	0.15%	3,700
Sep 16, 2024	33.56	33.73	33.48	33.73	33.73	0.60%	5,237
Sep 13, 2024	33.61	33.61	33.50	33.53	33.53	0.90%	1,700
Sep 12, 2024	33.08	33.24	33.00	33.23	33.23	0.70%	6,300
Sep 11, 2024	33.35	33.35	32.67	33.00	33.00	-1.73%	13,000
Sep 10, 2024	33.77	33.77	33.25	33.58	33.58	-0.59%	4,800
Sep 9, 2024	33.74	33.88	33.74	33.78	33.78	0.48%	1,800
Sep 6, 2024	34.27	34.27	33.62	33.62	33.62	-1.98%	6,800
Sep 5, 2024	34.80	34.80	34.27	34.30	34.30	-0.75%	2,800
Sep 4, 2024	34.78	34.84	34.53	34.56	34.56	-1.31%	3,600
Sep 3, 2024	35.48	35.48	35.01	35.02	35.02	-1.90%	3,300
Aug 30, 2024	35.45	35.72	35.24	35.70	35.70	0.17%	3,941
Aug 29, 2024	35.65	35.70	35.44	35.64	35.64	0.79%	3,200
Aug 28, 2024	35.39	35.50	35.31	35.36	35.36	-0.73%	3,400
Aug 27, 2024	35.81	35.81	35.55	35.62	35.62	0.37%	839
Aug 26, 2024	35.75	35.85	35.49	35.49	35.49	-0.48%	3,600
Aug 23, 2024	35.27	35.68	35.27	35.66	35.66	1.83%	2,247
Aug 22, 2024	35.13	35.13	34.96	35.02	35.02	-0.68%	800
Aug 21, 2024	35.20	35.26	35.18	35.26	35.26	0.14%	4,426
Aug 20, 2024	35.65	35.65	35.09	35.21	35.21	-1.84%	3,247
Aug 19, 2024	35.66	35.89	35.60	35.87	35.87	1.07%	14,606
Aug 16, 2024	35.36	35.53	35.36	35.49	35.49	0.62%	1,640
Aug 15, 2024	35.31	35.42	35.19	35.27	35.27	1.09%	6,400
Aug 14, 2024	34.94	34.94	34.73	34.89	34.89	-	1,843
Aug 13, 2024	34.61	34.89	34.55	34.89	34.89	0.72%	2,600
Aug 12, 2024	34.70	34.85	34.61	34.64	34.64	0.20%	17,510
Aug 9, 2024	34.44	34.57	34.35	34.57	34.57	0.49%	1,700
Aug 8, 2024	34.23	34.58	34.23	34.40	34.40	2.29%	6,228
Aug 7, 2024	34.10	34.18	33.63	33.63	33.63	-0.41%	5,400
Aug 6, 2024	33.80	34.03	33.77	33.77	33.77	0.93%	1,900
Aug 5, 2024	32.86	33.68	32.86	33.46	33.46	-2.51%	14,403
Aug 2, 2024	34.32	34.35	34.17	34.32	34.32	-2.36%	4,700
Aug 1, 2024	35.74	35.81	34.91	35.15	35.15	-2.39%	9,126
Jul 31, 2024	36.45	36.50	35.91	36.01	36.01	1.41%	4,719
Jul 30, 2024	35.28	35.51	35.23	35.51	35.51	0.74%	3,100
Jul 29, 2024	35.46	35.47	34.94	35.25	35.25	-0.28%	5,900
Jul 26, 2024	35.23	35.35	35.16	35.35	35.35	1.12%	1,005
Jul 25, 2024	34.47	35.15	34.44	34.96	34.96	0.98%	9,500
Jul 24, 2024	34.67	34.68	34.43	34.62	34.62	0.17%	7,100
Jul 23, 2024	34.75	34.82	34.45	34.56	34.56	-1.09%	9,300
Jul 22, 2024	34.92	35.09	34.67	34.94	34.94	0.26%	3,441
Jul 19, 2024	35.04	35.04	34.78	34.85	34.85	-1.16%	3,401
Jul 18, 2024	35.59	35.60	35.16	35.26	35.26	-1.04%	4,243
Jul 17, 2024	35.54	36.04	35.54	35.63	35.63	0.56%	9,440
Jul 16, 2024	35.26	35.57	35.26	35.43	35.43	0.48%	4,268
Jul 15, 2024	35.35	35.46	35.26	35.26	35.26	-0.25%	2,719
Jul 12, 2024	35.46	35.46	35.26	35.35	35.35	0.31%	4,573
Jul 11, 2024	34.95	35.30	34.61	35.24	35.24	0.57%	16,869
Jul 10, 2024	34.99	35.49	34.99	35.04	35.04	-0.62%	11,822
Jul 9, 2024	35.16	35.30	35.07	35.26	35.26	-0.98%	9,616
Jul 8, 2024	35.95	35.95	35.58	35.61	35.61	-0.92%	8,192
Jul 5, 2024	36.39	36.39	35.90	35.94	35.94	-0.99%	8,352
Jul 3, 2024	36.18	36.30	36.18	36.30	36.30	0.89%	6,585
Jul 2, 2024	36.25	36.25	35.98	35.98	35.98	-0.53%	2,215
Jul 1, 2024	35.98	36.20	35.91	36.17	36.17	1.06%	10,141
Jun 28, 2024	35.70	35.81	35.58	35.79	35.79	0.79%	3,325
Jun 27, 2024	35.57	35.80	35.38	35.51	35.51	0.57%	2,871
Jun 26, 2024	35.20	35.31	35.20	35.31	35.31	-0.28%	659
Jun 25, 2024	35.26	35.41	35.22	35.41	35.41	0.85%	967
Jun 24, 2024	35.12	35.33	35.09	35.11	35.11	0.14%	5,065
Jun 21, 2024	35.18	35.18	35.05	35.06	35.06	-0.71%	4,549
Jun 20, 2024	35.22	35.70	35.22	35.31	35.31	0.66%	10,256
Jun 18, 2024	35.07	35.26	34.96	35.08	35.08	0.26%	4,946
Jun 17, 2024	34.95	35.14	34.91	34.99	34.99	-0.09%	4,498
Jun 14, 2024	35.10	35.10	34.96	35.02	35.02	-0.23%	5,214
Jun 13, 2024	35.26	35.40	34.80	35.10	35.10	-0.17%	23,985
Jun 12, 2024	36.06	36.06	35.16	35.16	35.16	-0.54%	10,574
Jun 11, 2024	35.20	35.40	35.13	35.35	35.35	-0.42%	12,300