CRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	20.06	22.45	20.06	22.16	22.16	15.54%	1,086,531
Sep 17, 2026	18.20	19.42	17.57	19.18	19.18	12.03%	851,954
Sep 16, 2026	19.50	19.67	16.15	17.12	17.12	-13.23%	1,992,785
Sep 15, 2026	23.03	23.48	19.01	19.73	19.73	-23.23%	1,118,077
Sep 14, 2026	23.15	25.82	23.03	25.70	25.70	14.99%	656,211
Sep 11, 2026	23.05	24.90	22.13	22.35	22.35	0.13%	1,142,251
Sep 10, 2026	22.12	23.58	21.90	22.32	22.32	-5.34%	1,005,385
Sep 9, 2026	26.77	26.77	23.52	23.58	23.58	-7.20%	823,967
Sep 8, 2026	27.80	27.80	25.23	25.41	25.41	-11.31%	830,664
Sep 4, 2026	26.19	29.03	25.86	28.65	28.65	-2.22%	884,044
Sep 3, 2026	23.75	29.35	23.59	29.30	29.30	32.88%	2,040,921
Sep 2, 2026	21.74	22.60	20.70	22.05	22.05	-2.00%	409,073
Sep 1, 2026	23.95	24.63	21.80	22.50	22.50	-13.16%	575,202
Aug 31, 2026	21.67	26.20	21.34	25.91	25.91	19.51%	716,285
Aug 28, 2026	24.71	25.27	21.56	21.68	21.68	-15.35%	714,887
Aug 27, 2026	24.49	26.54	23.60	25.61	25.61	10.29%	870,431
Aug 26, 2026	23.19	24.94	21.86	23.22	23.22	-4.76%	1,089,118
Aug 25, 2026	20.76	25.14	20.54	24.38	24.38	9.28%	1,346,447
Aug 24, 2026	23.39	24.60	21.73	22.31	22.31	-0.53%	1,191,808
Aug 21, 2026	22.25	24.85	21.64	22.43	22.43	10.06%	1,983,960
Aug 20, 2026	20.07	21.08	18.50	20.38	20.38	13.22%	1,311,765
Aug 19, 2026	16.00	19.15	16.00	18.00	18.00	18.73%	1,472,320
Aug 18, 2026	15.54	16.22	15.01	15.16	15.16	-7.95%	726,272
Aug 17, 2026	14.96	16.85	14.80	16.47	16.47	8.36%	585,679
Aug 14, 2026	16.46	16.46	15.00	15.20	15.20	-9.69%	761,433
Aug 13, 2026	14.83	17.05	14.68	16.83	16.83	11.31%	1,020,540
Aug 12, 2026	15.41	15.57	14.13	15.12	15.12	0.33%	645,830
Aug 11, 2026	14.21	15.97	13.71	15.07	15.07	11.63%	1,214,603
Aug 10, 2026	13.50	13.63	12.47	13.50	13.50	1.28%	708,848
Aug 7, 2026	12.87	13.95	12.63	13.33	13.33	11.08%	1,314,414
Aug 6, 2026	11.22	13.03	10.88	12.00	12.00	-0.99%	660,995
Aug 5, 2026	11.52	12.39	10.50	12.12	12.12	0.08%	1,244,798
Aug 4, 2026	10.98	12.43	10.93	12.11	12.11	9.99%	1,034,517
Aug 3, 2026	10.42	11.37	10.07	11.01	11.01	-7.09%	1,157,971
Jul 31, 2026	11.92	12.20	10.33	11.85	11.85	-5.20%	1,076,965
Jul 30, 2026	11.55	12.64	11.38	12.50	12.50	9.75%	822,436
Jul 29, 2026	12.25	12.65	11.11	11.39	11.39	-9.17%	516,274
Jul 28, 2026	11.75	13.28	11.36	12.54	12.54	-4.35%	658,183
Jul 27, 2026	12.30	13.36	12.00	13.11	13.11	10.35%	774,187
Jul 24, 2026	11.67	12.19	11.00	11.88	11.88	-	890,031
Jul 23, 2026	12.90	13.12	11.59	11.88	11.88	-12.13%	1,104,055
Jul 22, 2026	14.33	15.27	13.15	13.52	13.52	-13.94%	1,003,024
Jul 21, 2026	14.68	16.31	14.64	15.71	15.71	18.03%	1,856,827
Jul 20, 2026	11.62	13.94	11.62	13.31	13.31	15.44%	1,430,735
Jul 17, 2026	11.00	12.22	10.80	11.53	11.53	-0.69%	1,411,418
Jul 16, 2026	12.93	13.27	11.46	11.61	11.61	-15.56%	879,343
Jul 15, 2026	13.24	14.16	12.71	13.75	13.75	8.27%	1,843,346
Jul 14, 2026	12.17	12.80	11.14	12.70	12.70	0.40%	1,926,285
Jul 13, 2026	13.25	13.91	12.36	12.65	12.65	-9.58%	1,475,091
Jul 10, 2026	15.90	16.66	13.54	13.99	13.99	10.59%	5,120,609