CRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	13.00	15.36	13.00	13.48	13.48	7.58%	2,227,566
Jul 1, 2026	13.14	14.20	12.40	12.53	12.53	-2.19%	2,382,033
Jun 30, 2026	17.76	18.20	12.74	12.81	12.81	-34.94%	3,993,465
Jun 29, 2026	19.40	19.85	17.95	19.69	19.69	6.43%	854,622
Jun 26, 2026	15.82	18.86	15.54	18.50	18.50	13.50%	990,490
Jun 25, 2026	17.74	17.74	15.62	16.30	16.30	-6.05%	867,787
Jun 24, 2026	19.79	19.79	16.86	17.35	17.35	-12.50%	1,120,941
Jun 23, 2026	20.39	21.37	19.38	20.01	19.83	-10.71%	789,251
Jun 22, 2026	23.16	25.11	21.82	22.41	22.21	-0.84%	865,898
Jun 18, 2026	22.89	23.20	20.67	22.60	22.40	-1.61%	1,058,377
Jun 17, 2026	22.00	25.38	21.78	22.97	22.76	2.45%	1,021,346
Jun 16, 2026	24.00	24.38	21.80	22.42	22.22	-9.05%	1,052,615
Jun 15, 2026	24.32	26.65	24.01	24.65	24.43	14.54%	1,274,718
Jun 12, 2026	23.93	23.93	21.35	21.52	21.33	-11.51%	1,014,972
Jun 11, 2026	22.56	25.15	22.14	24.32	24.10	8.77%	593,183
Jun 10, 2026	22.18	25.30	22.15	22.36	22.16	-5.33%	857,266
Jun 9, 2026	23.55	27.27	21.68	23.62	23.41	-3.16%	1,413,809
Jun 8, 2026	25.26	25.32	23.85	24.39	24.17	5.13%	764,199
Jun 5, 2026	28.41	28.41	21.90	23.20	22.99	-22.87%	2,089,870
Jun 4, 2026	30.33	33.13	29.15	30.08	29.81	0.33%	1,197,964
Jun 3, 2026	36.78	36.78	29.86	29.98	29.71	-20.86%	1,729,710
Jun 2, 2026	38.51	40.06	36.06	37.88	37.54	-7.63%	1,747,401
Jun 1, 2026	44.00	44.99	40.52	41.01	40.64	-14.67%	830,589
May 29, 2026	44.12	49.00	42.86	48.06	47.62	8.63%	1,111,098
May 28, 2026	38.49	44.29	36.00	44.24	43.84	11.18%	985,304
May 27, 2026	40.52	42.96	39.60	39.79	39.43	-3.35%	867,102
May 26, 2026	47.85	48.62	41.16	41.17	40.80	-15.58%	1,653,400
May 22, 2026	51.34	53.80	48.00	48.77	48.33	-2.95%	965,556
May 21, 2026	46.81	53.00	46.62	50.25	49.80	5.08%	801,314
May 20, 2026	47.43	49.20	45.53	47.82	47.39	1.21%	618,850
May 19, 2026	45.42	50.89	45.41	47.25	46.82	-0.90%	701,602
May 18, 2026	48.18	50.60	44.00	47.68	47.25	-4.64%	924,521
May 15, 2026	52.51	53.89	47.43	50.00	49.55	-15.61%	1,641,924
May 14, 2026	59.27	67.78	54.15	59.25	58.71	-4.45%	2,939,872
May 13, 2026	61.43	66.12	54.30	62.01	61.45	4.24%	1,754,088
May 12, 2026	67.15	76.28	56.20	59.49	58.95	-11.79%	2,340,215
May 11, 2026	56.30	70.34	45.00	67.44	66.83	32.81%	4,274,735
May 8, 2026	51.72	52.14	47.19	50.78	50.32	-1.09%	1,362,741
May 7, 2026	56.23	58.37	47.63	51.34	50.88	-13.83%	1,881,443
May 6, 2026	53.60	60.45	51.58	59.58	59.04	12.99%	1,588,766
May 5, 2026	60.41	60.41	50.90	52.73	52.25	-8.98%	3,136,841
May 4, 2026	47.38	58.13	47.29	57.93	57.41	40.13%	2,111,044
May 1, 2026	35.73	41.59	35.73	41.34	40.97	19.14%	879,065
Apr 30, 2026	38.58	38.58	33.95	34.70	34.39	-10.13%	815,503
Apr 29, 2026	37.05	39.00	34.30	38.61	38.26	2.71%	646,792
Apr 28, 2026	35.85	38.29	35.85	37.59	37.25	-1.75%	524,032
Apr 27, 2026	40.31	41.06	37.50	38.26	37.91	-8.90%	582,854
Apr 24, 2026	44.33	44.84	40.31	42.00	41.62	-1.29%	606,668
Apr 23, 2026	43.79	45.54	40.54	42.55	42.16	-7.88%	648,399
Apr 22, 2026	42.88	47.38	42.32	46.19	45.77	16.41%	1,167,821