CRCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.25	13.33	13.23	13.12	13.12	2.02%	84,617
Oct 8, 2026	12.57	12.87	12.50	12.86	12.86	0.46%	112,391
Oct 7, 2026	12.90	13.03	12.75	12.98	12.80	-2.41%	134,175
Oct 6, 2026	13.18	13.60	13.18	13.30	13.12	-	81,188
Oct 5, 2026	13.13	13.40	13.05	13.30	13.12	3.66%	84,230
Oct 2, 2026	13.63	13.81	12.74	12.83	12.65	-2.88%	152,310
Oct 1, 2026	12.91	13.33	12.91	13.21	13.03	0.95%	71,474
Sep 30, 2026	13.72	13.72	13.21	13.28	12.91	-1.56%	112,998
Sep 29, 2026	13.84	13.84	13.37	13.49	13.11	-1.89%	81,823
Sep 28, 2026	13.95	13.97	13.58	13.75	13.36	-2.90%	115,973
Sep 25, 2026	14.55	14.55	13.95	14.16	13.76	-1.80%	162,169
Sep 24, 2026	14.27	14.60	14.20	14.42	14.01	0.47%	104,457
Sep 23, 2026	14.73	15.14	14.54	14.58	13.95	-1.75%	210,421
Sep 22, 2026	15.15	15.19	14.65	14.84	14.20	0.61%	122,360
Sep 21, 2026	15.23	15.50	14.67	14.75	14.11	1.24%	147,951
Sep 18, 2026	14.02	14.60	14.01	14.57	13.94	8.17%	152,356
Sep 17, 2026	13.27	13.79	13.02	13.47	12.89	3.43%	167,134
Sep 16, 2026	13.91	13.94	12.90	13.26	12.46	-5.22%	332,055
Sep 15, 2026	14.88	14.95	13.78	13.99	13.14	-9.74%	294,344
Sep 14, 2026	14.88	15.50	14.70	15.50	14.56	6.02%	133,869
Sep 11, 2026	14.84	15.30	14.52	14.62	13.73	0.41%	67,679
Sep 10, 2026	14.50	14.85	14.40	14.56	13.68	-2.70%	119,268
Sep 9, 2026	16.11	16.11	15.25	15.28	14.06	-2.24%	256,873
Sep 8, 2026	16.06	16.24	15.62	15.63	14.38	-5.50%	185,662
Sep 4, 2026	15.85	16.54	15.85	16.54	15.22	-0.63%	122,864
Sep 3, 2026	15.25	16.66	15.25	16.65	15.31	11.52%	178,573
Sep 2, 2026	15.02	15.28	14.71	15.19	13.73	-0.11%	106,080
Sep 1, 2026	15.58	15.63	15.00	15.21	13.75	-4.84%	75,231
Aug 31, 2026	14.80	16.00	14.80	15.98	14.45	6.75%	71,340
Aug 28, 2026	15.55	15.57	14.80	14.97	13.53	-4.76%	70,250
Aug 27, 2026	15.57	15.96	15.26	15.72	14.21	3.77%	79,525
Aug 26, 2026	15.59	15.85	15.10	15.45	13.69	-1.34%	130,983
Aug 25, 2026	14.80	15.95	14.80	15.66	13.88	2.29%	85,110
Aug 24, 2026	15.56	16.07	15.13	15.31	13.57	0.64%	107,556
Aug 21, 2026	15.22	15.97	14.92	15.21	13.48	4.34%	72,879
Aug 20, 2026	14.52	14.74	13.84	14.58	12.92	5.82%	85,053
Aug 19, 2026	13.47	14.37	13.47	14.01	12.21	6.52%	145,923
Aug 18, 2026	13.31	13.31	13.09	13.15	11.46	-2.70%	34,849
Aug 17, 2026	13.01	13.63	13.01	13.51	11.78	2.61%	41,668
Aug 14, 2026	13.59	13.59	13.17	13.17	11.48	-3.46%	44,338
Aug 13, 2026	13.11	13.72	13.00	13.64	11.89	3.83%	44,403
Aug 12, 2026	13.56	13.56	13.04	13.36	11.46	0.34%	63,957
Aug 11, 2026	12.96	13.65	12.94	13.31	11.42	4.83%	74,233
Aug 10, 2026	12.86	12.86	12.41	12.70	10.89	-0.16%	48,146
Aug 7, 2026	12.64	12.95	12.48	12.72	10.91	3.41%	47,376
Aug 6, 2026	11.98	12.62	11.90	12.30	10.55	-0.54%	156,209
Aug 5, 2026	12.39	12.61	11.96	12.59	10.60	-0.40%	83,127
Aug 4, 2026	12.10	12.75	12.09	12.64	10.65	4.65%	37,700
Aug 3, 2026	11.88	12.21	11.70	12.08	10.17	-2.59%	45,811
Jul 31, 2026	12.42	12.49	11.75	12.40	10.44	-0.72%	53,722