CRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	21.67	26.20	21.34	25.91	25.91	19.51%	713,780
Aug 28, 2026	24.71	25.27	21.56	21.68	21.68	-15.35%	700,483
Aug 27, 2026	24.49	26.54	23.60	25.61	25.61	10.29%	854,684
Aug 26, 2026	23.19	24.94	21.86	23.22	23.22	-4.76%	1,080,665
Aug 25, 2026	20.76	25.14	20.54	24.38	24.38	9.28%	1,318,809
Aug 24, 2026	23.39	24.60	21.73	22.31	22.31	-0.53%	1,189,928
Aug 21, 2026	22.25	24.85	21.64	22.43	22.43	10.06%	1,949,296
Aug 20, 2026	20.07	21.08	18.50	20.38	20.38	13.22%	1,304,499
Aug 19, 2026	16.00	19.15	16.00	18.00	18.00	18.73%	1,425,294
Aug 18, 2026	15.54	16.22	15.01	15.16	15.16	-7.95%	711,558
Aug 17, 2026	14.96	16.85	14.80	16.47	16.47	8.36%	578,281
Aug 14, 2026	16.46	16.46	15.00	15.20	15.20	-9.69%	752,484
Aug 13, 2026	14.83	17.05	14.68	16.83	16.83	11.31%	987,305
Aug 12, 2026	15.41	15.57	14.13	15.12	15.12	0.33%	641,952
Aug 11, 2026	14.21	15.97	13.71	15.07	15.07	11.63%	1,198,936
Aug 10, 2026	13.50	13.63	12.47	13.50	13.50	1.28%	704,303
Aug 7, 2026	12.87	13.95	12.63	13.33	13.33	11.08%	1,294,288
Aug 6, 2026	11.22	13.03	10.88	12.00	12.00	-0.99%	659,752
Aug 5, 2026	11.52	12.39	10.50	12.12	12.12	0.08%	1,242,206
Aug 4, 2026	10.98	12.43	10.93	12.11	12.11	9.99%	1,024,875
Aug 3, 2026	10.42	11.37	10.07	11.01	11.01	-7.09%	1,147,947
Jul 31, 2026	11.92	12.20	10.33	11.85	11.85	-5.20%	1,072,688
Jul 30, 2026	11.55	12.64	11.38	12.50	12.50	9.75%	772,430
Jul 29, 2026	12.25	12.65	11.11	11.39	11.39	-9.17%	466,050
Jul 28, 2026	11.75	13.28	11.36	12.54	12.54	-4.35%	608,548
Jul 27, 2026	12.30	13.36	12.00	13.11	13.11	10.35%	728,859
Jul 24, 2026	11.67	12.19	11.00	11.88	11.88	-	882,485
Jul 23, 2026	12.90	13.12	11.59	11.88	11.88	-12.13%	1,082,909
Jul 22, 2026	14.33	15.27	13.15	13.52	13.52	-13.94%	962,278
Jul 21, 2026	14.68	16.31	14.64	15.71	15.71	18.03%	1,771,745
Jul 20, 2026	11.62	13.94	11.62	13.31	13.31	15.44%	1,375,492
Jul 17, 2026	11.00	12.22	10.80	11.53	11.53	-0.69%	1,402,103
Jul 16, 2026	12.93	13.27	11.46	11.61	11.61	-15.56%	838,293
Jul 15, 2026	13.24	14.16	12.71	13.75	13.75	8.27%	1,815,208
Jul 14, 2026	12.17	12.80	11.14	12.70	12.70	0.40%	1,894,704
Jul 13, 2026	13.25	13.91	12.36	12.65	12.65	-9.58%	1,428,536
Jul 10, 2026	15.90	16.66	13.54	13.99	13.99	10.59%	5,065,223
Jul 9, 2026	12.62	13.43	12.20	12.65	12.65	-3.29%	957,818
Jul 8, 2026	13.19	13.32	12.25	13.08	13.08	-3.96%	794,077
Jul 7, 2026	14.57	15.37	13.40	13.62	13.62	-10.34%	967,527
Jul 6, 2026	13.42	15.71	12.80	15.19	15.19	12.69%	1,465,298
Jul 2, 2026	13.00	15.36	13.00	13.48	13.48	7.58%	2,271,096
Jul 1, 2026	13.14	14.20	12.40	12.53	12.53	-2.19%	2,439,013
Jun 30, 2026	17.76	18.20	12.74	12.81	12.81	-34.94%	4,222,011
Jun 29, 2026	19.40	19.85	17.95	19.69	19.69	6.43%	878,410
Jun 26, 2026	15.82	18.86	15.54	18.50	18.50	13.50%	1,014,005
Jun 25, 2026	17.74	17.74	15.62	16.30	16.30	-6.05%	893,087
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