CRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	51.34	53.80	48.00	48.77	48.77	-2.95%	942,530
May 21, 2026	46.81	53.00	46.62	50.25	50.25	5.08%	778,313
May 20, 2026	47.43	49.20	45.53	47.82	47.82	1.21%	552,118
May 19, 2026	45.42	50.89	45.41	47.25	47.25	-0.90%	694,037
May 18, 2026	48.18	50.60	44.00	47.68	47.68	-4.64%	830,430
May 15, 2026	52.51	53.89	47.43	50.00	50.00	-15.61%	1,641,924
May 14, 2026	59.27	67.78	54.15	59.25	59.25	-4.45%	2,939,872
May 13, 2026	61.43	66.12	54.30	62.01	62.01	4.24%	1,754,088
May 12, 2026	67.15	76.28	56.20	59.49	59.49	-11.79%	2,340,215
May 11, 2026	56.30	70.34	45.00	67.44	67.44	32.81%	4,274,735
May 8, 2026	51.72	52.14	47.19	50.78	50.78	-1.09%	1,362,741
May 7, 2026	56.23	58.37	47.63	51.34	51.34	-13.83%	1,881,443
May 6, 2026	53.60	60.45	51.58	59.58	59.58	12.99%	1,588,766
May 5, 2026	60.41	60.41	50.90	52.73	52.73	-8.98%	3,136,841
May 4, 2026	47.38	58.13	47.29	57.93	57.93	40.13%	2,111,044
May 1, 2026	35.73	41.59	35.73	41.34	41.34	19.14%	879,065
Apr 30, 2026	38.58	38.58	33.95	34.70	34.70	-10.13%	815,503
Apr 29, 2026	37.05	39.00	34.30	38.61	38.61	2.71%	646,792
Apr 28, 2026	35.85	38.29	35.85	37.59	37.59	-1.75%	524,032
Apr 27, 2026	40.31	41.06	37.50	38.26	38.26	-8.90%	582,854
Apr 24, 2026	44.33	44.84	40.31	42.00	42.00	-1.29%	606,668
Apr 23, 2026	43.79	45.54	40.54	42.55	42.55	-7.88%	648,399
Apr 22, 2026	42.88	47.38	42.32	46.19	46.19	16.41%	1,167,821
Apr 21, 2026	47.41	47.65	39.16	39.68	39.68	-18.66%	1,041,682
Apr 20, 2026	44.99	49.06	41.82	48.78	48.78	0.58%	887,230
Apr 17, 2026	52.73	53.19	45.70	48.50	48.50	-3.10%	1,514,608
Apr 16, 2026	49.82	50.50	44.83	50.05	50.05	3.15%	886,878
Apr 15, 2026	50.26	51.27	46.00	48.52	48.52	0.10%	1,136,747
Apr 14, 2026	45.35	52.69	44.93	48.47	48.47	14.05%	2,134,913
Apr 13, 2026	33.25	42.50	33.00	42.50	42.50	23.87%	1,438,498
Apr 10, 2026	34.06	35.99	31.93	34.31	34.31	6.69%	1,398,623
Apr 9, 2026	38.85	39.50	31.74	32.16	32.16	-20.02%	2,250,409
Apr 8, 2026	45.64	46.27	38.87	40.21	40.21	0.55%	1,450,647
Apr 7, 2026	37.22	40.70	34.74	39.99	39.99	4.25%	888,910
Apr 6, 2026	38.84	40.22	37.32	38.36	38.36	4.27%	541,729
Apr 2, 2026	34.39	36.79	31.82	36.79	36.79	-1.26%	1,320,328
Apr 1, 2026	44.16	44.51	36.88	37.26	37.26	-9.76%	1,385,045
Mar 31, 2026	38.11	43.18	36.37	41.29	41.29	12.63%	1,220,033
Mar 30, 2026	42.65	42.65	35.41	36.66	36.66	-8.62%	1,065,314
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%	1,539,563
Mar 25, 2026	52.65	55.56	47.54	49.53	49.53	5.29%	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