CRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	7.25	7.88	6.80	7.84	7.84	5.95%	6,969,853
Nov 6, 2025	9.61	9.68	7.39	7.40	7.40	-23.87%	5,845,013
Nov 5, 2025	9.64	9.92	9.44	9.72	9.72	4.07%	2,909,622
Nov 4, 2025	9.78	10.39	8.94	9.34	9.34	-11.64%	4,355,243
Nov 3, 2025	12.00	12.05	10.54	10.57	10.57	-14.20%	3,881,908
Oct 31, 2025	12.18	12.74	11.91	12.32	12.32	6.76%	2,969,599
Oct 30, 2025	13.00	13.00	11.48	11.54	11.54	-13.56%	3,722,759
Oct 29, 2025	14.26	14.28	12.93	13.35	13.35	-6.71%	3,174,749
Oct 28, 2025	15.60	15.85	14.23	14.31	14.31	-9.72%	3,758,228
Oct 27, 2025	16.64	16.71	14.71	15.85	15.85	1.86%	5,290,598
Oct 24, 2025	13.81	15.99	13.39	15.56	15.56	18.33%	6,156,917
Oct 23, 2025	12.20	13.19	12.10	13.15	13.15	8.05%	2,680,175
Oct 22, 2025	12.95	13.44	11.73	12.17	12.17	-7.94%	4,739,018
Oct 21, 2025	13.29	13.87	12.37	13.22	13.22	-1.64%	4,675,501
Oct 20, 2025	13.21	14.39	12.92	13.44	13.44	6.67%	5,011,282
Oct 17, 2025	12.24	12.82	11.92	12.60	12.60	-3.45%	3,468,089
Oct 16, 2025	14.56	14.76	12.90	13.05	13.05	-9.06%	5,143,288
Oct 15, 2025	14.93	15.68	13.91	14.35	14.35	0.28%	4,555,142
Oct 14, 2025	14.00	15.19	13.22	14.31	14.31	-4.41%	5,006,739
Oct 13, 2025	15.04	15.76	14.46	14.97	14.97	5.80%	6,090,344
Oct 10, 2025	18.42	20.45	13.92	14.15	14.15	-22.68%	15,936,829
Oct 9, 2025	18.43	19.13	17.20	18.30	18.30	-0.05%	6,723,945
Oct 8, 2025	18.39	18.72	16.67	18.31	18.31	1.78%	6,464,682
Oct 7, 2025	18.58	20.00	16.84	17.99	17.99	0.50%	7,681,826
Oct 6, 2025	19.18	19.25	17.19	17.90	17.90	3.89%	5,892,764
Oct 3, 2025	17.73	19.85	16.84	17.23	17.23	-5.59%	7,711,102
Oct 2, 2025	14.67	18.72	14.66	18.25	18.25	31.86%	6,183,770
Oct 1, 2025	14.96	15.60	13.51	13.84	13.84	-5.34%	3,512,084
Sep 30, 2025	15.54	15.76	14.56	14.62	14.62	-1.42%	2,088,588
Sep 29, 2025	13.98	15.72	13.77	14.83	14.83	9.93%	3,176,837
Sep 26, 2025	13.08	13.75	12.59	13.49	13.49	3.37%	1,779,273
Sep 25, 2025	13.83	14.21	12.94	13.05	13.05	-10.31%	3,439,285
Sep 24, 2025	15.22	15.55	14.22	14.55	14.55	0.62%	3,023,443
Sep 23, 2025	16.22	16.88	14.38	14.46	14.44	-9.51%	3,200,944
Sep 22, 2025	16.51	16.71	15.26	15.98	15.96	-9.00%	3,033,274
Sep 19, 2025	17.69	18.42	16.49	17.56	17.54	5.02%	4,335,577
Sep 18, 2025	15.53	17.38	15.32	16.72	16.70	14.52%	4,542,628
Sep 17, 2025	15.68	18.19	14.01	14.60	14.58	-5.68%	5,495,500
Sep 16, 2025	16.60	17.26	15.30	15.48	15.46	0.85%	3,748,298
Sep 15, 2025	14.46	15.71	13.45	15.35	15.33	13.79%	3,272,595
Sep 12, 2025	15.72	15.72	13.30	13.49	13.47	-12.52%	3,581,990
Sep 11, 2025	11.58	15.99	11.38	15.42	15.40	34.67%	5,817,695
Sep 10, 2025	12.73	13.78	11.32	11.45	11.43	-7.29%	2,893,812
Sep 9, 2025	11.40	12.88	11.26	12.35	12.33	9.97%	2,065,557
Sep 8, 2025	11.48	12.30	10.78	11.23	11.21	-3.77%	2,688,727
Sep 5, 2025	12.44	12.53	10.31	11.67	11.65	-5.43%	3,623,146
Sep 4, 2025	12.47	12.91	11.80	12.34	12.32	-1.52%	1,708,843
Sep 3, 2025	13.23	13.33	12.14	12.53	12.51	-3.32%	2,255,453
Sep 2, 2025	14.88	15.54	12.79	12.96	12.94	-17.29%	2,201,104
Aug 29, 2025	15.57	16.64	15.00	15.67	15.65	1.29%	1,568,700