CRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.00	13.25	12.18	12.81	12.81	-18.49%	557,972
Oct 29, 2026	15.60	16.21	15.16	15.72	15.72	-4.53%	381,265
Oct 28, 2026	15.93	16.50	15.42	16.46	16.46	0.73%	255,153
Oct 27, 2026	15.52	16.42	15.18	16.34	16.34	3.75%	299,614
Oct 26, 2026	16.82	16.88	15.30	15.75	15.75	-14.22%	496,023
Oct 23, 2026	18.67	19.35	17.96	18.36	18.36	-1.66%	273,648
Oct 22, 2026	18.32	19.26	17.77	18.67	18.67	-6.93%	631,573
Oct 21, 2026	19.00	21.07	18.24	20.06	20.06	9.14%	504,457
Oct 20, 2026	16.06	18.65	15.95	18.38	18.38	11.26%	491,257
Oct 19, 2026	18.15	18.15	16.52	16.52	16.52	-2.25%	246,898
Oct 16, 2026	18.76	19.27	16.25	16.90	16.90	-10.96%	380,511
Oct 15, 2026	14.16	19.32	14.16	18.98	18.98	17.82%	731,530
Oct 14, 2026	17.19	17.96	15.51	16.11	16.11	-10.65%	560,019
Oct 13, 2026	17.18	18.29	16.90	18.03	18.03	0.56%	133,983
Oct 12, 2026	17.91	18.70	17.31	17.93	17.93	-1.59%	350,697
Oct 9, 2026	17.30	19.47	16.50	18.22	18.22	8.91%	570,608
Oct 8, 2026	16.27	16.95	15.92	16.73	16.73	0.12%	329,844
Oct 7, 2026	16.57	16.95	16.20	16.71	16.71	-7.98%	427,569
Oct 6, 2026	18.11	19.25	17.77	18.16	18.16	2.14%	268,206
Oct 5, 2026	17.80	18.69	17.30	17.78	17.78	4.59%	453,778
Oct 2, 2026	18.94	20.00	16.50	17.00	17.00	-3.57%	773,808
Oct 1, 2026	17.23	18.38	17.05	17.63	17.63	1.32%	440,650
Sep 30, 2026	19.04	19.42	17.40	17.40	17.40	-3.87%	322,336
Sep 29, 2026	19.80	19.84	17.76	18.10	18.10	-4.94%	329,004
Sep 28, 2026	19.51	20.11	18.57	19.04	19.04	-6.99%	377,932
Sep 25, 2026	21.90	22.07	19.85	20.47	20.47	-8.37%	502,405
Sep 24, 2026	21.79	23.62	21.25	22.34	22.34	2.01%	421,522
Sep 23, 2026	22.60	24.60	21.77	21.90	21.90	-5.62%	749,875
Sep 22, 2026	24.50	24.87	22.65	23.33	23.20	0.26%	552,501
Sep 21, 2026	25.00	26.00	22.73	23.27	23.14	5.01%	717,776
Sep 18, 2026	20.06	22.45	20.06	22.16	22.04	15.54%	1,100,493
Sep 17, 2026	18.20	19.42	17.57	19.18	19.08	12.03%	854,997
Sep 16, 2026	19.50	19.67	16.15	17.12	17.03	-13.23%	2,061,048
Sep 15, 2026	23.03	23.48	19.01	19.73	19.62	-23.23%	1,166,422
Sep 14, 2026	23.15	25.82	23.03	25.70	25.56	14.99%	679,257
Sep 11, 2026	23.05	24.90	22.13	22.35	22.23	0.13%	1,161,311
Sep 10, 2026	22.12	23.58	21.90	22.32	22.20	-5.34%	1,018,008
Sep 9, 2026	26.77	26.77	23.52	23.58	23.45	-7.20%	862,996
Sep 8, 2026	27.80	27.80	25.23	25.41	25.27	-11.31%	844,644
Sep 4, 2026	26.19	29.03	25.86	28.65	28.49	-2.22%	887,490
Sep 3, 2026	23.75	29.35	23.59	29.30	29.14	32.88%	2,040,921
Sep 2, 2026	21.74	22.60	20.70	22.05	21.93	-2.00%	409,073
Sep 1, 2026	23.95	24.63	21.80	22.50	22.38	-13.16%	575,202
Aug 31, 2026	21.67	26.20	21.34	25.91	25.77	19.51%	716,285
Aug 28, 2026	24.71	25.27	21.56	21.68	21.56	-15.35%	714,887
Aug 27, 2026	24.49	26.54	23.60	25.61	25.47	10.29%	870,431
Aug 26, 2026	23.19	24.94	21.86	23.22	23.09	-4.76%	1,089,118
Aug 25, 2026	20.76	25.14	20.54	24.38	24.25	9.28%	1,346,447
Aug 24, 2026	23.39	24.60	21.73	22.31	22.19	-0.53%	1,191,808
Aug 21, 2026	22.25	24.85	21.64	22.43	22.31	10.06%	1,983,960