CRAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.33	31.34	31.11	31.34	31.34	-0.25%	3,236
Nov 19, 2024	31.44	31.62	31.38	31.42	31.42	-0.10%	8,192
Nov 18, 2024	31.22	31.45	31.22	31.45	31.45	1.63%	1,596
Nov 15, 2024	30.94	31.01	30.84	30.95	30.95	-0.06%	10,540
Nov 14, 2024	31.17	31.17	30.88	30.97	30.97	-0.09%	3,218
Nov 13, 2024	30.81	30.99	30.79	30.99	30.99	1.12%	2,822
Nov 12, 2024	30.95	30.95	30.64	30.65	30.65	-1.72%	5,409
Nov 11, 2024	31.09	31.22	31.09	31.19	31.19	0.10%	6,646
Nov 8, 2024	31.33	31.33	31.01	31.16	31.16	-1.35%	3,989
Nov 7, 2024	31.83	31.83	31.50	31.58	31.58	-0.30%	5,059
Nov 6, 2024	31.58	31.68	31.25	31.68	31.68	-0.19%	10,533
Nov 5, 2024	31.45	31.75	31.44	31.74	31.74	1.42%	6,601
Nov 4, 2024	31.21	31.43	31.21	31.30	31.30	0.52%	4,671
Nov 1, 2024	31.45	31.45	31.10	31.14	31.14	-0.42%	1,901
Oct 31, 2024	31.38	31.51	31.26	31.27	31.27	-0.61%	1,302
Oct 30, 2024	31.52	31.60	31.40	31.46	31.46	-0.30%	2,188
Oct 29, 2024	31.81	31.81	31.50	31.56	31.56	-1.08%	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	-0.35%	3,733
Oct 24, 2024	31.89	32.04	31.82	32.04	32.04	-0.07%	13,916
Oct 23, 2024	32.40	32.40	31.78	32.06	32.06	-1.10%	8,084
Oct 22, 2024	32.59	32.59	32.33	32.42	32.42	-0.49%	7,885
Oct 21, 2024	32.94	32.94	32.51	32.58	32.58	-1.05%	6,231
Oct 18, 2024	32.96	33.10	32.82	32.93	32.93	-0.45%	4,224
Oct 17, 2024	33.10	33.16	32.98	33.08	33.08	-0.14%	2,261
Oct 16, 2024	33.03	33.20	33.03	33.12	33.12	0.82%	1,753
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	-0.87%	1,662
Oct 11, 2024	34.10	34.28	34.09	34.28	34.28	-0.21%	2,774
Oct 10, 2024	34.27	34.35	34.23	34.35	34.35	0.77%	298
Oct 9, 2024	33.80	34.09	33.79	34.09	34.09	-0.25%	3,816
Oct 8, 2024	34.75	34.75	34.04	34.17	34.17	-1.63%	7,068
Oct 7, 2024	34.82	34.99	34.71	34.74	34.74	-0.52%	2,596
Oct 4, 2024	35.05	35.16	34.74	34.92	34.92	0.40%	9,487
Oct 3, 2024	34.05	34.79	34.05	34.78	34.78	1.09%	4,512
Oct 2, 2024	34.56	34.59	34.17	34.40	34.40	0.27%	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	-0.37%	5,749
Sep 26, 2024	34.09	34.54	34.08	34.42	34.42	1.19%	4,365
Sep 25, 2024	34.32	34.32	33.88	34.01	34.01	-0.94%	3,874
Sep 24, 2024	34.52	34.62	34.28	34.34	34.34	0.57%	6,901
Sep 23, 2024	34.02	34.37	34.02	34.14	34.14	0.17%	2,214
Sep 20, 2024	34.29	34.29	33.99	34.08	34.08	-0.96%	6,003
Sep 19, 2024	34.34	34.43	34.34	34.42	34.42	1.57%	4,103
Sep 18, 2024	33.87	34.03	33.81	33.88	33.88	0.31%	2,961
Sep 17, 2024	33.75	33.89	33.59	33.78	33.78	0.15%	3,667
Sep 16, 2024	33.56	33.73	33.48	33.73	33.73	0.61%	5,237
Sep 13, 2024	33.61	33.61	33.50	33.53	33.53	0.88%	1,655
Sep 12, 2024	33.08	33.24	33.00	33.23	33.23	0.71%	6,257
Sep 11, 2024	33.35	33.35	32.67	33.00	33.00	-1.71%	12,957
Sep 10, 2024	33.77	33.77	33.25	33.58	33.58	-0.61%	4,800
Sep 9, 2024	33.74	33.88	33.74	33.78	33.78	0.50%	1,790
Sep 6, 2024	34.27	34.27	33.62	33.62	33.62	-1.98%	6,791
Sep 5, 2024	34.80	34.80	34.27	34.30	34.30	-0.75%	2,789
Sep 4, 2024	34.78	34.84	34.53	34.56	34.56	-1.33%	3,569
Sep 3, 2024	35.48	35.48	35.01	35.02	35.02	-1.92%	3,291
Aug 30, 2024	35.45	35.72	35.24	35.71	35.71	0.18%	3,941
Aug 29, 2024	35.65	35.70	35.44	35.64	35.64	0.78%	3,181
Aug 28, 2024	35.39	35.50	35.31	35.36	35.36	-0.72%	3,381
Aug 27, 2024	35.81	35.81	35.55	35.62	35.62	0.36%	839
Aug 26, 2024	35.75	35.86	35.49	35.49	35.49	-0.47%	3,598
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	-0.67%	776
Aug 21, 2024	35.20	35.26	35.18	35.26	35.26	0.12%	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	1.08%	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	1.10%	6,356
Aug 14, 2024	34.94	34.94	34.73	34.89	34.89	-0.01%	1,843
Aug 13, 2024	34.61	34.89	34.55	34.89	34.89	0.73%	2,566
Aug 12, 2024	34.70	34.85	34.61	34.64	34.64	0.21%	17,510
Aug 9, 2024	34.44	34.57	34.35	34.57	34.57	0.47%	1,666
Aug 8, 2024	34.23	34.58	34.23	34.40	34.40	2.31%	6,228
Aug 7, 2024	34.10	34.18	33.63	33.63	33.63	-0.44%	5,387
Aug 6, 2024	33.80	34.03	33.77	33.77	33.77	0.95%	1,890
Aug 5, 2024	32.86	33.68	32.86	33.46	33.46	-2.53%	14,403
Aug 2, 2024	34.32	34.35	34.17	34.32	34.32	-2.35%	4,698
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	0.75%	3,079
Jul 29, 2024	35.46	35.47	34.94	35.25	35.25	-0.30%	5,889
Jul 26, 2024	35.23	35.36	35.16	35.36	35.36	1.14%	1,005
Jul 25, 2024	34.47	35.15	34.44	34.96	34.96	0.96%	9,489
Jul 24, 2024	34.67	34.68	34.43	34.62	34.62	0.20%	7,076
Jul 23, 2024	34.75	34.82	34.45	34.56	34.56	-1.11%	9,256
Jul 22, 2024	34.92	35.09	34.67	34.94	34.94	0.27%	3,441
Jul 19, 2024	35.04	35.04	34.78	34.85	34.85	-1.15%	3,401
Jul 18, 2024	35.59	35.61	35.16	35.26	35.26	-1.06%	4,243
Jul 17, 2024	35.54	36.04	35.54	35.63	35.63	0.58%	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	-0.24%	2,719
Jul 12, 2024	35.46	35.46	35.26	35.35	35.35	0.29%	4,573
Jul 11, 2024	34.95	35.30	34.61	35.24	35.24	0.58%	16,869
Jul 10, 2024	34.99	35.50	34.99	35.04	35.04	-0.61%	11,822
Jul 9, 2024	35.16	35.30	35.07	35.26	35.26	-0.99%	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