CRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	44.30	44.35	41.00	41.20	41.20	-9.65%	555,655
Jan 6, 2026	47.00	47.10	42.60	45.60	45.60	-0.65%	1,009,102
Jan 5, 2026	45.50	49.20	45.00	45.90	45.90	3.61%	1,175,303
Jan 2, 2026	41.70	45.45	40.40	44.30	44.30	9.65%	816,723
Dec 31, 2025	40.90	41.30	39.60	40.40	40.40	-0.74%	354,312
Dec 30, 2025	41.00	43.90	40.60	40.70	40.70	-2.16%	636,024
Dec 29, 2025	40.20	44.10	40.10	41.60	41.60	-1.89%	768,191
Dec 26, 2025	43.50	43.50	40.60	42.40	42.40	-3.20%	548,016
Dec 24, 2025	43.70	44.20	40.90	43.80	43.80	-1.13%	499,059
Dec 23, 2025	46.90	47.30	42.25	44.30	44.08	-9.96%	987,234
Dec 22, 2025	49.80	53.65	48.40	49.20	48.95	2.07%	1,117,760
Dec 19, 2025	43.80	48.20	43.80	48.20	47.96	12.35%	1,032,354
Dec 18, 2025	44.80	46.30	41.85	42.90	42.68	4.63%	1,319,527
Dec 17, 2025	44.60	48.00	40.80	41.00	40.79	-8.48%	1,119,694
Dec 16, 2025	40.00	45.60	39.55	44.80	44.57	18.83%	1,499,802