CRAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	29.14	29.14	28.78	28.92	28.92	0.79%	5,850
Jan 29, 2025	28.62	28.75	28.62	28.69	28.69	-0.15%	32,951
Jan 28, 2025	29.20	29.20	28.66	28.73	28.73	-1.19%	28,484
Jan 27, 2025	29.03	29.21	29.01	29.08	29.08	-0.24%	16,442
Jan 24, 2025	29.27	29.39	29.08	29.15	29.15	-0.20%	17,887
Jan 23, 2025	28.81	29.21	28.81	29.21	29.21	1.37%	8,524
Jan 22, 2025	29.12	29.12	28.81	28.81	28.81	-1.23%	6,536
Jan 21, 2025	29.20	29.30	29.00	29.17	29.17	-0.68%	64,501
Jan 17, 2025	29.36	29.41	29.27	29.37	29.37	0.96%	2,815
Jan 16, 2025	28.96	29.13	28.96	29.09	29.09	-0.22%	3,350
Jan 15, 2025	28.85	29.21	28.85	29.16	29.16	1.83%	3,554
Jan 14, 2025	28.41	28.64	28.36	28.63	28.63	0.56%	7,104
Jan 13, 2025	28.19	28.49	28.13	28.47	28.47	1.94%	15,208
Jan 10, 2025	27.92	28.25	27.87	27.93	27.93	-0.39%	3,040
Jan 8, 2025	28.00	28.07	27.78	28.04	28.04	-0.45%	6,426
Jan 7, 2025	28.21	28.28	28.01	28.16	28.16	0.38%	5,912
Jan 6, 2025	28.27	28.43	28.01	28.06	28.06	-0.26%	17,206
Jan 3, 2025	28.14	28.20	27.95	28.13	28.13	1.36%	9,943
Jan 2, 2025	27.82	27.89	27.60	27.75	27.75	0.90%	13,869
Dec 31, 2024	27.54	27.54	27.35	27.51	27.51	0.15%	27,808
Dec 30, 2024	27.41	27.62	27.37	27.46	27.46	0.01%	27,436
Dec 27, 2024	27.33	27.48	27.26	27.46	27.46	-0.03%	7,113
Dec 26, 2024	27.41	27.55	27.40	27.47	27.47	0.39%	4,418
Dec 24, 2024	27.26	27.39	27.08	27.36	27.36	0.88%	22,071
Dec 23, 2024	27.25	27.25	26.86	27.12	27.12	-5.22%	8,689
Dec 20, 2024	28.48	28.84	28.48	28.61	27.08	0.31%	103,566
Dec 19, 2024	29.01	29.01	28.44	28.53	26.99	-0.53%	12,391
Dec 18, 2024	29.36	29.43	28.68	28.68	27.14	-2.69%	4,011
Dec 17, 2024	29.40	29.51	29.28	29.47	27.89	-0.97%	36,129
Dec 16, 2024	30.04	30.04	29.76	29.76	28.16	-1.85%	19,985
Dec 13, 2024	30.52	30.52	30.25	30.32	28.69	-0.52%	13,206
Dec 12, 2024	30.81	30.81	30.44	30.48	28.84	-1.76%	4,176
Dec 11, 2024	31.08	31.08	30.83	31.02	29.36	0.19%	6,606
Dec 10, 2024	31.22	31.24	30.94	30.97	29.30	-0.17%	4,042
Dec 9, 2024	30.94	31.34	30.94	31.02	29.35	0.16%	3,632
Dec 6, 2024	31.14	31.14	30.83	30.97	29.31	-0.70%	7,972
Dec 5, 2024	31.35	31.35	31.15	31.19	29.51	0.18%	1,927
Dec 4, 2024	31.55	31.55	31.06	31.13	29.46	-1.32%	7,060
Dec 3, 2024	31.80	31.80	31.55	31.55	29.86	-0.19%	3,117
Dec 2, 2024	31.48	31.61	31.25	31.61	29.91	0.17%	4,961
Nov 29, 2024	31.36	31.56	31.36	31.56	29.86	0.47%	1,725
Nov 27, 2024	31.60	31.60	31.30	31.41	29.72	0.08%	11,288
Nov 26, 2024	31.60	31.60	31.38	31.39	29.70	-0.80%	2,071
Nov 25, 2024	31.76	31.98	31.62	31.64	29.94	0.06%	18,934
Nov 22, 2024	31.36	31.66	31.36	31.62	29.92	0.52%	3,412
Nov 21, 2024	31.55	31.55	31.28	31.46	29.77	0.37%	21,936
Nov 20, 2024	31.33	31.34	31.11	31.34	29.66	-0.25%	3,236
Nov 19, 2024	31.44	31.62	31.38	31.42	29.73	-0.10%	8,192
Nov 18, 2024	31.22	31.45	31.22	31.45	29.76	1.63%	1,596
Nov 15, 2024	30.94	31.01	30.84	30.95	29.29	-0.06%	10,540
Nov 14, 2024	31.17	31.17	30.88	30.97	29.30	-0.09%	3,218
Nov 13, 2024	30.81	30.99	30.79	30.99	29.33	1.12%	2,822
Nov 12, 2024	30.95	30.95	30.64	30.65	29.00	-1.72%	5,409
Nov 11, 2024	31.09	31.22	31.09	31.19	29.51	0.10%	6,646
Nov 8, 2024	31.33	31.33	31.01	31.16	29.48	-1.35%	3,989
Nov 7, 2024	31.83	31.83	31.50	31.58	29.89	-0.30%	5,059
Nov 6, 2024	31.58	31.68	31.25	31.68	29.98	-0.19%	10,533
Nov 5, 2024	31.45	31.75	31.44	31.74	30.04	1.42%	6,601
Nov 4, 2024	31.21	31.43	31.21	31.30	29.62	0.52%	4,671
Nov 1, 2024	31.45	31.45	31.10	31.14	29.46	-0.42%	1,901
Oct 31, 2024	31.38	31.51	31.26	31.27	29.59	-0.61%	1,302
Oct 30, 2024	31.52	31.60	31.40	31.46	29.77	-0.30%	2,188
Oct 29, 2024	31.81	31.81	31.50	31.56	29.86	-1.08%	4,135
Oct 28, 2024	31.99	31.99	31.68	31.90	30.19	-0.09%	9,600
Oct 25, 2024	31.97	32.20	31.93	31.93	30.21	-0.35%	3,733
Oct 24, 2024	31.89	32.04	31.82	32.04	30.32	-0.07%	13,916
Oct 23, 2024	32.40	32.40	31.78	32.06	30.34	-1.10%	8,084
Oct 22, 2024	32.59	32.59	32.33	32.42	30.68	-0.49%	7,885
Oct 21, 2024	32.94	32.94	32.51	32.58	30.83	-1.05%	6,231
Oct 18, 2024	32.96	33.10	32.82	32.93	31.16	-0.45%	4,224
Oct 17, 2024	33.10	33.16	32.98	33.08	31.30	-0.14%	2,261
Oct 16, 2024	33.03	33.20	33.03	33.12	31.34	0.82%	1,753
Oct 15, 2024	33.14	33.19	32.84	32.85	31.09	-3.33%	11,548
Oct 14, 2024	33.93	34.13	33.93	33.98	32.16	-0.87%	1,662
Oct 11, 2024	34.10	34.28	34.09	34.28	32.44	-0.21%	2,774
Oct 10, 2024	34.27	34.35	34.23	34.35	32.51	0.77%	298
Oct 9, 2024	33.80	34.09	33.79	34.09	32.26	-0.25%	3,816
Oct 8, 2024	34.75	34.75	34.04	34.17	32.34	-1.63%	7,068
Oct 7, 2024	34.82	34.99	34.71	34.74	32.87	-0.52%	2,596
Oct 4, 2024	35.05	35.16	34.74	34.92	33.04	0.40%	9,487
Oct 3, 2024	34.05	34.79	34.05	34.78	32.91	1.09%	4,512
Oct 2, 2024	34.56	34.59	34.17	34.40	32.56	0.27%	2,118
Oct 1, 2024	34.13	34.36	34.13	34.31	32.47	0.15%	3,140
Sep 30, 2024	34.16	34.35	34.15	34.26	32.42	-0.09%	1,725
Sep 27, 2024	34.36	34.36	34.22	34.29	32.45	-0.37%	5,749
Sep 26, 2024	34.09	34.54	34.08	34.42	32.57	1.19%	4,365
Sep 25, 2024	34.32	34.32	33.88	34.01	32.19	-0.94%	3,874
Sep 24, 2024	34.52	34.62	34.28	34.34	32.49	0.57%	6,901
Sep 23, 2024	34.02	34.37	34.02	34.14	32.31	0.17%	2,214
Sep 20, 2024	34.29	34.29	33.99	34.08	32.25	-0.96%	6,003
Sep 19, 2024	34.34	34.43	34.34	34.42	32.57	1.57%	4,103
Sep 18, 2024	33.87	34.03	33.81	33.88	32.06	0.31%	2,961
Sep 17, 2024	33.75	33.89	33.59	33.78	31.97	0.15%	3,667
Sep 16, 2024	33.56	33.73	33.48	33.73	31.92	0.61%	5,237
Sep 13, 2024	33.61	33.61	33.50	33.53	31.73	0.88%	1,655
Sep 12, 2024	33.08	33.24	33.00	33.23	31.45	0.71%	6,257
Sep 11, 2024	33.35	33.35	32.67	33.00	31.23	-1.71%	12,957
Sep 10, 2024	33.77	33.77	33.25	33.58	31.77	-0.61%	4,800
Sep 9, 2024	33.74	33.88	33.74	33.78	31.97	0.50%	1,790
Sep 6, 2024	34.27	34.27	33.62	33.62	31.81	-1.98%	6,791