CRAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	35.43	35.43	35.14	35.35	35.35	-0.42%	9,703
Aug 28, 2025	35.47	35.50	35.45	35.50	35.50	0.30%	2,010
Aug 27, 2025	34.99	35.40	34.90	35.40	35.40	0.54%	3,573
Aug 26, 2025	35.28	35.31	35.12	35.20	35.20	-0.49%	1,658
Aug 25, 2025	35.48	35.49	35.38	35.38	35.38	-0.30%	1,565
Aug 22, 2025	34.57	35.58	34.55	35.49	35.49	2.92%	13,263
Aug 21, 2025	34.49	34.49	34.31	34.48	34.48	0.37%	1,290
Aug 20, 2025	34.10	34.35	34.02	34.35	34.35	0.79%	4,736
Aug 19, 2025	34.25	34.46	34.02	34.08	34.08	0.23%	3,876
Aug 18, 2025	34.18	34.18	33.83	34.01	34.01	-0.48%	4,353
Aug 15, 2025	33.84	34.19	33.84	34.17	34.17	1.15%	3,182
Aug 14, 2025	33.54	33.78	33.54	33.78	33.78	-0.53%	1,851
Aug 13, 2025	33.80	33.96	33.77	33.96	33.96	0.68%	1,540
Aug 12, 2025	33.58	33.92	33.56	33.74	33.74	1.18%	2,567
Aug 11, 2025	33.50	33.63	33.21	33.34	33.34	-1.15%	6,839
Aug 8, 2025	33.75	33.87	33.71	33.73	33.73	0.53%	15,874
Aug 7, 2025	33.75	34.08	33.38	33.55	33.55	-1.00%	12,567
Aug 6, 2025	33.59	33.89	33.51	33.89	33.89	1.38%	11,428
Aug 5, 2025	33.68	33.68	33.10	33.43	33.43	0.27%	9,076
Aug 4, 2025	32.97	33.44	32.97	33.34	33.34	1.07%	21,904
Aug 1, 2025	33.49	33.49	32.77	32.99	32.99	-1.81%	49,857
Jul 31, 2025	33.96	33.96	33.51	33.59	33.59	-1.09%	5,344
Jul 30, 2025	34.04	34.08	33.93	33.97	33.97	-1.14%	3,260
Jul 29, 2025	34.46	34.46	34.11	34.36	34.36	-0.19%	2,984
Jul 28, 2025	33.95	34.60	33.95	34.42	34.42	0.02%	9,899
Jul 25, 2025	34.28	34.54	34.28	34.42	34.42	0.07%	12,538
Jul 24, 2025	34.47	34.56	34.32	34.39	34.39	-1.11%	7,761
Jul 23, 2025	34.48	34.85	34.44	34.78	34.78	1.45%	6,220
Jul 22, 2025	34.18	34.28	34.18	34.28	34.28	0.60%	1,384
Jul 21, 2025	33.84	34.19	33.84	34.08	34.08	0.55%	7,192
Jul 18, 2025	34.16	34.21	33.89	33.89	33.89	0.52%	2,443
Jul 17, 2025	33.27	33.74	33.27	33.72	33.72	-0.07%	7,547
Jul 16, 2025	33.84	33.84	33.57	33.74	33.74	-0.71%	2,663
Jul 15, 2025	34.05	34.10	33.93	33.98	33.98	-0.84%	1,126
Jul 14, 2025	34.49	34.49	34.11	34.27	34.27	-0.89%	65,553
Jul 11, 2025	34.27	34.64	34.27	34.58	34.58	0.29%	5,268
Jul 10, 2025	34.37	34.52	34.11	34.48	34.48	0.23%	9,834
Jul 9, 2025	34.25	34.40	34.22	34.40	34.40	0.43%	2,913
Jul 8, 2025	33.90	34.27	33.75	34.25	34.25	1.54%	2,865
Jul 7, 2025	33.57	33.86	33.55	33.73	33.73	-0.87%	8,538
Jul 3, 2025	33.88	34.09	33.83	34.03	34.03	0.36%	4,448
Jul 2, 2025	33.40	33.92	33.40	33.90	33.90	1.53%	7,158
Jul 1, 2025	32.73	33.54	32.73	33.39	33.39	1.80%	1,831
Jun 30, 2025	32.49	32.85	32.38	32.80	32.80	1.48%	4,512
Jun 27, 2025	32.31	32.42	32.09	32.32	32.32	-0.12%	6,065
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