CRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	81.50	86.72	74.89	78.77	78.77	-3.93%	1,016,222
Mar 19, 2026	79.16	83.59	73.18	81.99	81.99	-6.53%	1,290,352
Mar 18, 2026	86.22	91.05	81.51	87.72	87.72	1.01%	761,075
Mar 17, 2026	77.19	92.54	75.35	86.84	86.84	9.67%	1,046,172
Mar 16, 2026	72.33	79.76	72.24	79.18	79.18	17.99%	1,242,501
Mar 13, 2026	70.37	71.42	64.50	67.11	67.11	2.12%	874,784
Mar 12, 2026	64.80	68.53	63.57	65.72	65.72	2.30%	697,923
Mar 11, 2026	72.77	76.51	63.64	64.24	64.24	-9.23%	1,415,433
Mar 10, 2026	65.94	74.51	64.50	70.77	70.77	11.66%	1,346,322
Mar 9, 2026	56.69	64.25	56.36	63.38	63.38	19.02%	1,216,954
Mar 6, 2026	53.92	57.80	51.15	53.25	53.25	-7.26%	1,072,077
Mar 5, 2026	56.88	62.00	54.73	57.42	57.42	1.20%	1,446,571
Mar 4, 2026	54.26	57.90	53.01	56.74	56.74	11.19%	1,408,018
Mar 3, 2026	42.94	55.69	42.83	51.03	51.03	7.18%	2,684,844
Mar 2, 2026	33.73	48.04	33.73	47.61	47.61	29.83%	1,964,771
Feb 27, 2026	35.95	37.99	34.42	36.67	36.67	-8.19%	1,115,628
Feb 26, 2026	35.02	43.10	35.02	39.94	39.94	9.13%	1,953,206
Feb 25, 2026	29.90	36.70	28.22	36.60	36.60	70.23%	7,267,291
Feb 24, 2026	20.70	22.50	20.10	21.50	21.50	0.94%	793,752
Feb 23, 2026	21.90	22.60	20.30	21.30	21.30	-6.17%	1,580,344
Feb 20, 2026	22.20	24.40	21.60	22.70	22.70	3.18%	1,741,596
Feb 19, 2026	22.00	22.55	20.30	22.00	22.00	-3.51%	1,468,205
Feb 18, 2026	22.10	23.90	21.50	22.80	22.80	4.59%	2,096,559
Feb 17, 2026	20.10	22.60	18.60	21.80	21.80	5.31%	2,061,719
Feb 13, 2026	19.50	22.10	18.80	20.70	20.70	11.29%	2,243,920
Feb 12, 2026	20.10	20.10	17.61	18.60	18.60	-3.63%	640,258
Feb 11, 2026	20.40	20.40	18.00	19.30	19.30	-7.21%	1,856,100
Feb 10, 2026	19.80	22.20	19.70	20.80	20.80	-0.95%	1,665,855
Feb 9, 2026	18.40	21.40	18.00	21.00	21.00	10.53%	2,240,275
Feb 6, 2026	17.10	19.40	17.00	19.00	19.00	26.67%	1,846,907
Feb 5, 2026	17.00	17.70	14.70	15.00	15.00	-17.13%	2,392,685
Feb 4, 2026	18.80	18.90	15.75	18.10	18.10	-3.72%	2,037,395
Feb 3, 2026	21.50	21.60	17.25	18.80	18.80	-10.05%	3,226,805
Feb 2, 2026	23.00	23.10	20.40	20.90	20.90	-15.04%	1,623,294
Jan 30, 2026	27.00	27.10	23.00	24.60	24.60	-11.51%	2,040,568
Jan 29, 2026	30.20	30.40	26.20	27.80	27.80	-14.72%	1,677,544
Jan 28, 2026	32.50	36.00	31.75	32.60	32.60	9.03%	1,670,218
Jan 27, 2026	30.80	30.80	27.90	29.90	29.90	-3.55%	1,163,569
Jan 26, 2026	30.00	32.15	29.95	31.00	31.00	-0.96%	597,619
Jan 23, 2026	30.95	32.30	30.00	31.30	31.30	-0.32%	506,218
Jan 22, 2026	33.00	33.40	30.80	31.40	31.40	-3.38%	685,764
Jan 21, 2026	33.00	34.20	30.55	32.50	32.50	-0.61%	734,207
Jan 20, 2026	35.40	37.20	32.60	32.70	32.70	-15.06%	1,013,310
Jan 16, 2026	36.90	39.70	35.50	38.50	38.50	4.62%	949,750
Jan 15, 2026	44.30	44.30	36.00	36.80	36.80	-18.76%	1,622,092
Jan 14, 2026	45.30	49.11	42.10	45.30	45.30	3.19%	1,382,850
Jan 13, 2026	44.00	44.79	40.70	43.90	43.90	1.15%	1,135,465
Jan 12, 2026	41.30	43.60	40.29	43.40	43.40	-	721,101
Jan 9, 2026	42.40	44.80	39.81	43.40	43.40	2.84%	887,586
Jan 8, 2026	40.50	43.30	39.50	42.20	42.20	2.43%	391,752