CRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	34.06	35.99	31.93	34.31	34.31	6.69%	1,390,805
Apr 9, 2026	38.85	39.50	31.74	32.16	32.16	-20.02%	2,168,757
Apr 8, 2026	45.64	46.27	38.87	40.21	40.21	0.55%	1,423,341
Apr 7, 2026	37.22	40.70	34.74	39.99	39.99	4.25%	779,932
Apr 6, 2026	38.84	40.22	37.32	38.36	38.36	4.27%	532,145
Apr 2, 2026	34.39	36.79	31.82	36.79	36.79	-1.26%	1,305,249
Apr 1, 2026	44.16	44.51	36.88	37.26	37.26	-9.76%	1,362,633
Mar 31, 2026	38.11	43.18	36.37	41.29	41.29	12.63%	1,197,906
Mar 30, 2026	42.65	42.65	35.41	36.66	36.66	-8.62%	1,039,031
Mar 27, 2026	43.31	43.72	37.52	40.12	40.12	-9.35%	1,173,918
Mar 26, 2026	47.66	49.30	43.43	44.26	44.26	-10.64%	1,505,644
Mar 25, 2026	52.65	55.56	47.54	49.53	49.53	4.69%	1,967,493
Mar 24, 2026	78.36	80.00	44.00	47.31	47.04	-40.51%	4,252,123
Mar 23, 2026	76.39	80.32	72.86	79.53	79.08	0.96%	978,613
Mar 20, 2026	81.50	86.72	74.89	78.77	78.33	-3.93%	1,027,447
Mar 19, 2026	79.16	83.59	73.18	81.99	81.53	-6.53%	1,300,919
Mar 18, 2026	86.22	91.05	81.51	87.72	87.23	1.01%	780,318
Mar 17, 2026	77.19	92.54	75.35	86.84	86.35	9.67%	1,068,215
Mar 16, 2026	72.33	79.76	72.24	79.18	78.73	17.99%	1,281,365
Mar 13, 2026	70.37	71.42	64.50	67.11	66.73	2.12%	880,974
Mar 12, 2026	64.80	68.53	63.57	65.72	65.35	2.30%	707,565
Mar 11, 2026	72.77	76.51	63.64	64.24	63.88	-9.23%	1,459,605
Mar 10, 2026	65.94	74.51	64.50	70.77	70.37	11.66%	1,376,699
Mar 9, 2026	56.69	64.25	56.36	63.38	63.02	19.02%	1,261,398
Mar 6, 2026	53.92	57.80	51.15	53.25	52.95	-7.26%	1,085,943
Mar 5, 2026	56.88	62.00	54.73	57.42	57.10	1.20%	1,461,732
Mar 4, 2026	54.26	57.90	53.01	56.74	56.42	11.19%	1,443,864
Mar 3, 2026	42.94	55.69	42.83	51.03	50.74	7.18%	2,721,412
Mar 2, 2026	33.73	48.04	33.73	47.61	47.34	29.83%	2,004,291
Feb 27, 2026	35.95	37.99	34.42	36.67	36.46	-8.19%	1,128,760
Feb 26, 2026	35.02	43.10	35.02	39.94	39.71	9.13%	1,997,463
Feb 25, 2026	29.90	36.70	28.22	36.60	36.39	70.23%	7,380,562
Feb 24, 2026	20.70	22.50	20.10	21.50	21.38	0.94%	793,752
Feb 23, 2026	21.90	22.60	20.30	21.30	21.18	-6.17%	1,580,344
Feb 20, 2026	22.20	24.40	21.60	22.70	22.57	3.18%	1,741,596
Feb 19, 2026	22.00	22.55	20.30	22.00	21.88	-3.51%	1,468,205
Feb 18, 2026	22.10	23.90	21.50	22.80	22.67	4.59%	2,096,559
Feb 17, 2026	20.10	22.60	18.60	21.80	21.68	5.31%	2,061,719
Feb 13, 2026	19.50	22.10	18.80	20.70	20.58	11.29%	2,243,920
Feb 12, 2026	20.10	20.10	17.61	18.60	18.50	-3.63%	640,258
Feb 11, 2026	20.40	20.40	18.00	19.30	19.19	-7.21%	1,856,100
Feb 10, 2026	19.80	22.20	19.70	20.80	20.68	-0.95%	1,665,855
Feb 9, 2026	18.40	21.40	18.00	21.00	20.88	10.53%	2,240,275
Feb 6, 2026	17.10	19.40	17.00	19.00	18.89	26.67%	1,846,907
Feb 5, 2026	17.00	17.70	14.70	15.00	14.92	-17.13%	2,392,685
Feb 4, 2026	18.80	18.90	15.75	18.10	18.00	-3.72%	2,037,395
Feb 3, 2026	21.50	21.60	17.25	18.80	18.69	-10.05%	3,226,805
Feb 2, 2026	23.00	23.10	20.40	20.90	20.78	-15.04%	1,623,294
Jan 30, 2026	27.00	27.10	23.00	24.60	24.46	-11.51%	2,040,568
Jan 29, 2026	30.20	30.40	26.20	27.80	27.64	-14.72%	1,677,544