CRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	19.04	19.92	18.75	19.11	19.11	-1.34%	102,471
Nov 15, 2024	18.87	19.56	18.29	19.37	19.37	4.65%	71,111
Nov 14, 2024	19.77	19.77	18.50	18.51	18.51	-3.79%	103,924
Nov 13, 2024	21.01	21.60	19.10	19.24	19.24	-8.25%	132,617
Nov 12, 2024	20.51	21.21	20.05	20.97	20.97	-0.90%	137,791
Nov 11, 2024	21.88	22.98	20.13	21.16	21.16	12.97%	389,091
Nov 8, 2024	18.28	18.98	17.49	18.73	18.73	3.60%	86,210
Nov 7, 2024	17.17	18.15	16.80	18.08	18.08	5.42%	149,190
Nov 6, 2024	15.97	17.25	15.50	17.15	17.15	22.06%	189,886
Nov 5, 2024	13.68	14.24	13.68	14.05	14.05	5.56%	21,754
Nov 4, 2024	13.65	13.65	13.30	13.31	13.31	-3.20%	37,230
Nov 1, 2024	14.15	14.67	13.75	13.75	13.75	-1.79%	51,031
Oct 31, 2024	15.11	15.11	13.98	14.00	14.00	-8.85%	50,390
Oct 30, 2024	15.48	15.90	14.93	15.36	15.36	-4.18%	44,084
Oct 29, 2024	16.14	16.49	15.54	16.03	16.03	0.82%	61,376
Oct 28, 2024	15.30	15.99	15.05	15.90	15.90	9.35%	78,620
Oct 25, 2024	15.05	15.22	14.54	14.54	14.54	-2.35%	45,337
Oct 24, 2024	14.79	15.29	14.41	14.89	14.89	4.42%	106,693
Oct 23, 2024	14.78	15.07	14.06	14.26	14.26	-5.75%	55,223
Oct 22, 2024	15.06	15.26	14.78	15.13	15.13	0.53%	24,319
Oct 21, 2024	14.81	15.29	14.27	15.05	15.05	0.33%	57,952
Oct 18, 2024	14.42	15.00	14.42	15.00	15.00	6.76%	67,653
Oct 17, 2024	14.54	14.55	13.92	14.05	14.05	-2.36%	58,631
Oct 16, 2024	14.02	14.52	13.75	14.39	14.39	5.11%	64,367
Oct 15, 2024	13.87	14.33	13.33	13.69	13.69	-0.15%	43,049
Oct 14, 2024	13.68	14.19	13.56	13.71	13.71	2.70%	68,411
Oct 11, 2024	12.32	13.35	12.32	13.35	13.35	10.79%	84,033
Oct 10, 2024	12.32	12.40	12.05	12.05	12.05	-2.11%	28,599
Oct 9, 2024	12.61	12.75	12.28	12.31	12.31	-2.76%	31,988
Oct 8, 2024	12.45	12.78	12.45	12.66	12.66	2.01%	22,648
Oct 7, 2024	12.62	12.99	12.41	12.41	12.41	-1.04%	57,398
Oct 4, 2024	12.30	12.76	12.00	12.54	12.54	3.04%	53,740
Oct 3, 2024	12.00	12.17	11.72	12.17	12.17	2.27%	24,102
Oct 2, 2024	11.74	12.23	11.72	11.90	11.90	1.10%	50,797
Oct 1, 2024	12.23	12.23	11.61	11.77	11.77	-5.84%	35,957
Sep 30, 2024	12.88	12.88	12.49	12.50	12.50	-5.02%	31,762
Sep 27, 2024	13.21	13.41	13.05	13.16	13.16	1.94%	41,949
Sep 26, 2024	12.42	13.04	12.42	12.91	12.91	6.52%	66,154
Sep 25, 2024	12.10	12.46	12.02	12.12	12.12	0.41%	20,861
Sep 24, 2024	11.72	12.14	11.67	12.07	12.07	2.81%	22,573
Sep 23, 2024	11.59	11.79	11.58	11.74	11.74	2.26%	15,163
Sep 20, 2024	11.38	11.56	11.23	11.48	11.48	-0.52%	16,542
Sep 19, 2024	11.72	11.86	11.51	11.54	11.54	5.29%	82,251
Sep 18, 2024	11.00	11.56	10.92	10.96	10.96	-0.63%	28,732
Sep 17, 2024	11.19	11.44	11.03	11.03	11.03	0.64%	18,938
Sep 16, 2024	10.97	11.08	10.92	10.96	10.96	-2.23%	11,686
Sep 13, 2024	10.92	11.42	10.92	11.21	11.21	2.84%	32,876
Sep 12, 2024	10.86	11.10	10.72	10.90	10.90	1.30%	22,108
Sep 11, 2024	10.54	10.93	10.28	10.76	10.76	-0.09%	14,049
Sep 10, 2024	10.34	10.78	10.24	10.77	10.77	4.26%	15,170
Sep 9, 2024	9.99	10.42	9.98	10.33	10.33	5.95%	18,514
Sep 6, 2024	10.50	10.57	9.68	9.75	9.75	-5.06%	39,101
Sep 5, 2024	10.42	10.65	10.24	10.27	10.27	-1.82%	23,273
Sep 4, 2024	10.39	10.71	10.22	10.46	10.46	-0.95%	73,745
Sep 3, 2024	11.39	11.39	10.50	10.56	10.56	-7.77%	47,384
Aug 30, 2024	11.77	11.77	11.34	11.45	11.45	-1.38%	28,850
Aug 29, 2024	11.92	12.15	11.59	11.61	11.61	0.43%	20,144
Aug 28, 2024	11.95	11.98	11.48	11.56	11.56	-4.30%	23,733
Aug 27, 2024	12.20	12.27	11.95	12.08	12.08	-3.75%	71,996
Aug 26, 2024	12.81	12.81	12.55	12.55	12.55	-3.09%	35,312
Aug 23, 2024	12.17	13.00	12.11	12.95	12.95	7.65%	25,000
Aug 22, 2024	12.46	12.50	12.00	12.03	12.03	-2.91%	13,117
Aug 21, 2024	12.00	12.50	11.91	12.39	12.39	3.34%	17,736
Aug 20, 2024	12.24	12.36	11.70	11.99	11.99	0.42%	25,624
Aug 19, 2024	11.80	12.01	11.75	11.94	11.94	2.40%	18,714
Aug 16, 2024	11.46	11.85	11.46	11.66	11.66	2.37%	13,599
Aug 15, 2024	11.40	11.92	11.36	11.39	11.39	1.88%	37,860
Aug 14, 2024	11.46	11.64	11.18	11.18	11.18	-1.58%	15,701
Aug 13, 2024	11.16	11.60	11.09	11.36	11.36	2.07%	33,742
Aug 12, 2024	11.42	11.58	11.12	11.13	11.13	-3.89%	21,298
Aug 9, 2024	11.63	11.70	11.40	11.58	11.58	-0.86%	40,852
Aug 8, 2024	11.17	11.75	11.05	11.68	11.68	8.45%	52,779
Aug 7, 2024	11.95	11.95	10.71	10.77	10.77	-6.59%	57,508
Aug 6, 2024	11.40	11.87	10.95	11.53	11.53	3.50%	115,668
Aug 5, 2024	10.80	11.50	8.50	11.14	11.14	-7.17%	213,036
Aug 2, 2024	12.61	13.00	11.91	12.00	12.00	-8.19%	297,641
Aug 1, 2024	13.89	14.00	12.60	13.07	13.07	-5.63%	89,626
Jul 31, 2024	14.11	14.46	13.62	13.85	13.85	-0.29%	49,838
Jul 30, 2024	14.19	14.33	13.61	13.89	13.89	-2.11%	41,829
Jul 29, 2024	15.22	15.66	14.03	14.19	14.19	-4.57%	188,905
Jul 26, 2024	14.70	15.35	14.41	14.87	14.87	6.37%	68,049
Jul 25, 2024	14.45	14.51	13.66	13.98	13.98	-6.17%	79,214
Jul 24, 2024	15.42	15.66	14.50	14.90	14.90	-4.30%	42,846
Jul 23, 2024	15.88	16.20	15.30	15.57	15.57	-3.29%	51,433
Jul 22, 2024	16.10	16.39	15.25	16.10	16.10	0.94%	126,090
Jul 19, 2024	14.70	16.12	14.56	15.95	15.95	11.15%	62,710
Jul 18, 2024	15.94	15.94	14.25	14.35	14.35	-7.30%	110,609
Jul 17, 2024	16.00	16.64	15.10	15.48	15.48	-4.62%	146,584
Jul 16, 2024	15.53	16.65	15.10	16.23	16.23	4.51%	114,236
Jul 15, 2024	14.45	15.64	14.40	15.53	15.53	13.69%	106,933
Jul 12, 2024	13.10	13.81	13.04	13.66	13.66	3.96%	27,865
Jul 11, 2024	13.56	13.77	13.00	13.14	13.14	-0.76%	105,389
Jul 10, 2024	13.23	13.40	13.01	13.24	13.24	2.32%	32,031
Jul 9, 2024	13.64	13.65	12.94	12.94	12.94	-3.43%	114,764
Jul 8, 2024	13.92	14.10	13.25	13.40	13.40	-0.74%	59,759
Jul 5, 2024	13.28	13.71	12.93	13.50	13.50	-0.74%	113,887
Jul 3, 2024	13.83	14.08	13.49	13.60	13.60	-2.84%	63,216
Jul 2, 2024	14.03	14.23	13.58	14.00	14.00	0.27%	127,116
Jul 1, 2024	13.63	14.25	13.46	13.96	13.96	4.18%	59,816
Jun 28, 2024	13.75	13.84	13.10	13.40	13.40	-2.12%	49,547