CRCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	13.19	13.82	13.00	13.00	13.00	-1.59%	124,815
Jun 30, 2026	14.85	14.91	13.15	13.21	13.21	-13.32%	138,564
Jun 29, 2026	15.31	15.31	14.78	15.24	15.24	2.49%	34,573
Jun 26, 2026	13.86	15.05	13.86	14.87	14.87	4.35%	63,703
Jun 25, 2026	14.77	14.77	13.89	14.25	14.25	-2.71%	67,270
Jun 24, 2026	15.61	15.65	14.60	14.91	14.65	-4.30%	99,148
Jun 23, 2026	15.65	16.10	15.50	15.58	15.31	-5.23%	81,918
Jun 22, 2026	16.50	17.14	16.20	16.44	16.15	-0.66%	90,468
Jun 18, 2026	16.50	16.65	15.89	16.55	16.26	-0.10%	65,636
Jun 17, 2026	16.55	17.45	16.40	16.88	16.27	1.95%	52,573
Jun 16, 2026	17.00	17.03	16.37	16.56	15.96	-2.08%	161,345
Jun 15, 2026	16.88	17.68	16.88	16.91	16.30	4.58%	240,361
Jun 12, 2026	17.00	17.00	16.12	16.17	15.59	-5.49%	224,226
Jun 11, 2026	16.48	17.14	16.32	17.11	16.50	4.67%	72,251
Jun 10, 2026	16.65	17.52	16.56	16.67	15.76	-2.11%	137,857
Jun 9, 2026	17.09	18.13	16.27	17.03	16.10	-1.79%	269,492
Jun 8, 2026	17.61	17.61	17.09	17.34	16.39	3.77%	102,410
Jun 5, 2026	18.41	18.41	16.40	16.71	15.80	-11.31%	146,008
Jun 4, 2026	18.73	19.62	18.58	18.84	17.81	0.68%	106,870
Jun 3, 2026	20.91	20.91	19.08	19.14	17.69	-9.80%	266,105
Jun 2, 2026	21.45	21.59	20.68	21.22	19.61	-2.66%	71,916
Jun 1, 2026	22.59	22.59	21.66	21.80	20.15	-5.67%	66,872
May 29, 2026	22.09	23.31	22.07	23.11	21.36	2.80%	71,364
May 28, 2026	21.00	22.48	20.33	22.48	20.78	5.17%	79,618
May 27, 2026	21.87	22.33	21.65	21.80	19.76	-1.04%	86,346
May 26, 2026	23.47	23.47	22.00	22.03	19.97	-6.69%	86,210
May 22, 2026	24.08	24.28	23.36	23.61	21.40	-0.80%	51,514
May 21, 2026	23.10	24.19	23.00	23.80	21.57	2.69%	40,454
May 20, 2026	23.53	23.90	23.08	23.59	21.01	0.73%	106,907
May 19, 2026	23.42	23.98	23.00	23.42	20.85	0.32%	36,464
May 18, 2026	23.63	23.90	22.66	23.34	20.79	-2.57%	40,472
May 15, 2026	24.32	24.50	23.40	23.96	21.33	-5.12%	44,949
May 14, 2026	25.59	26.65	24.58	25.25	22.49	-2.91%	43,961
May 13, 2026	26.32	27.15	25.16	26.54	23.16	1.65%	78,800
May 12, 2026	27.41	28.86	25.55	26.11	22.79	-4.32%	43,359
May 11, 2026	25.14	28.06	22.76	27.29	23.81	13.47%	102,654
May 8, 2026	24.50	24.50	23.39	24.05	20.99	-0.66%	27,371
May 7, 2026	25.18	25.22	23.45	24.21	21.13	-5.94%	44,266
May 6, 2026	24.81	26.29	24.64	26.22	22.46	5.81%	56,097
May 5, 2026	26.35	26.35	24.48	24.78	21.23	-3.82%	53,432
May 4, 2026	23.20	25.80	23.20	25.76	22.07	18.18%	96,091
May 1, 2026	20.69	21.81	20.69	21.80	18.68	7.07%	25,153
Apr 30, 2026	21.28	21.28	20.15	20.36	17.44	-4.29%	19,498
Apr 29, 2026	20.70	21.64	20.47	21.64	18.22	1.91%	14,972
Apr 28, 2026	20.68	21.51	20.68	21.23	17.88	-0.36%	14,437
Apr 27, 2026	21.84	22.01	21.17	21.31	17.95	-3.88%	29,871
Apr 24, 2026	22.87	22.87	21.77	22.17	18.67	-0.47%	39,813
Apr 23, 2026	22.30	22.76	22.01	22.28	18.76	-2.49%	12,624
Apr 22, 2026	22.30	23.40	22.30	23.14	19.24	5.08%	54,534
Apr 21, 2026	23.21	23.35	21.72	22.02	18.31	-7.79%	114,325