CRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.00	19.37	16.55	18.22	18.22	8.91%	571,631
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
Aug 20, 2026	20.07	21.08	18.50	20.38	20.27	13.22%	1,311,765
Aug 19, 2026	16.00	19.15	16.00	18.00	17.90	18.73%	1,472,320
Aug 18, 2026	15.54	16.22	15.01	15.16	15.08	-7.95%	726,272
Aug 17, 2026	14.96	16.85	14.80	16.47	16.38	8.36%	585,679
Aug 14, 2026	16.46	16.46	15.00	15.20	15.12	-9.69%	761,433
Aug 13, 2026	14.83	17.05	14.68	16.83	16.74	11.31%	1,020,540
Aug 12, 2026	15.41	15.57	14.13	15.12	15.04	0.33%	645,830
Aug 11, 2026	14.21	15.97	13.71	15.07	14.99	11.63%	1,214,603
Aug 10, 2026	13.50	13.63	12.47	13.50	13.43	1.28%	708,848
Aug 7, 2026	12.87	13.95	12.63	13.33	13.26	11.08%	1,314,414
Aug 6, 2026	11.22	13.03	10.88	12.00	11.93	-0.99%	660,995
Aug 5, 2026	11.52	12.39	10.50	12.12	12.05	0.08%	1,244,798
Aug 4, 2026	10.98	12.43	10.93	12.11	12.04	9.99%	1,034,517
Aug 3, 2026	10.42	11.37	10.07	11.01	10.95	-7.09%	1,157,971
Jul 31, 2026	11.92	12.20	10.33	11.85	11.79	-5.20%	1,076,965