CRAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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