CRAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	32.24	32.47	32.24	32.36	32.36	0.77%	4,847
Jun 25, 2025	31.87	32.14	31.87	32.11	32.11	0.36%	3,533
Jun 24, 2025	32.07	32.36	31.98	32.00	32.00	-1.69%	16,528
Jun 23, 2025	32.88	32.88	32.40	32.55	32.55	-0.28%	26,937
Jun 20, 2025	32.71	32.71	32.51	32.64	32.64	0.26%	1,624
Jun 18, 2025	32.64	32.64	32.42	32.56	32.56	0.08%	14,865
Jun 17, 2025	32.53	32.57	32.42	32.53	32.53	0.62%	15,215
Jun 16, 2025	32.27	32.40	32.19	32.33	32.33	1.48%	10,395
Jun 13, 2025	32.02	32.02	31.70	31.86	31.86	0.07%	8,291
Jun 12, 2025	31.57	31.85	31.52	31.84	31.84	0.84%	5,784
Jun 11, 2025	31.38	31.69	31.38	31.57	31.57	0.80%	4,361
Jun 10, 2025	31.28	31.47	30.91	31.32	31.32	1.73%	12,752
Jun 9, 2025	30.56	30.84	30.55	30.79	30.79	0.72%	5,436
Jun 6, 2025	30.68	30.68	30.54	30.57	30.57	0.86%	1,666
Jun 5, 2025	30.27	30.52	30.27	30.31	30.31	-0.02%	1,668
Jun 4, 2025	30.62	30.78	30.24	30.32	30.32	-0.35%	2,158
Jun 3, 2025	30.06	30.50	30.00	30.42	30.42	0.79%	20,904
Jun 2, 2025	30.13	30.18	29.96	30.18	30.18	0.74%	5,553
May 30, 2025	29.81	29.96	29.81	29.96	29.96	0.10%	1,884
May 29, 2025	29.74	30.01	29.74	29.93	29.93	0.64%	4,254
May 28, 2025	29.79	30.01	29.68	29.74	29.74	-0.27%	3,132
May 27, 2025	29.53	29.82	29.53	29.82	29.82	1.61%	1,900
May 23, 2025	29.10	29.50	29.07	29.35	29.35	0.22%	3,207
May 22, 2025	28.94	29.29	28.86	29.29	29.29	-0.47%	5,285
May 21, 2025	29.75	29.85	29.33	29.42	29.42	-1.20%	4,080
May 20, 2025	29.68	29.95	29.68	29.78	29.78	-0.44%	2,047
May 19, 2025	29.81	29.91	29.77	29.91	29.91	-0.16%	1,233
May 16, 2025	29.66	30.08	29.66	29.96	29.96	0.20%	5,385
May 15, 2025	29.61	29.90	29.61	29.90	29.90	0.05%	4,592
May 14, 2025	30.17	30.17	29.78	29.88	29.88	-0.78%	6,562
May 13, 2025	29.72	30.18	29.66	30.12	30.12	1.83%	6,005
May 12, 2025	29.53	29.75	29.51	29.58	29.58	2.28%	10,458
May 9, 2025	28.74	29.11	28.74	28.92	28.92	0.82%	14,426
May 8, 2025	28.79	28.79	28.49	28.69	28.69	0.54%	9,523
May 7, 2025	28.73	28.73	28.46	28.53	28.53	-0.73%	1,556
May 6, 2025	28.77	28.77	28.56	28.74	28.74	0.39%	8,528
May 5, 2025	28.39	28.72	28.39	28.63	28.63	0.98%	9,243
May 2, 2025	28.15	28.37	28.06	28.35	28.35	1.84%	9,658
May 1, 2025	27.81	27.84	27.70	27.84	27.84	0.39%	2,065
Apr 30, 2025	27.83	27.83	27.72	27.73	27.73	-0.77%	3,428
Apr 29, 2025	27.84	27.95	27.69	27.95	27.95	1.00%	2,422
Apr 28, 2025	27.47	27.67	27.46	27.67	27.67	0.98%	3,124
Apr 25, 2025	27.06	27.45	27.06	27.40	27.40	0.31%	4,544
Apr 24, 2025	27.04	27.32	26.93	27.32	27.32	1.08%	9,043
Apr 23, 2025	27.41	27.41	26.86	27.03	27.03	-	1,460
Apr 22, 2025	26.61	27.08	26.61	27.03	27.03	3.11%	7,945
Apr 21, 2025	26.53	26.53	26.01	26.21	26.21	-0.38%	1,157
Apr 17, 2025	26.46	26.46	26.30	26.31	26.31	1.57%	9,696
Apr 16, 2025	26.22	26.22	25.90	25.90	25.90	0.13%	11,265
Apr 15, 2025	25.90	26.15	25.87	25.87	25.87	-0.46%	3,380