CRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.43	11.71	11.20	11.57	11.57	-0.94%	30,342
Apr 1, 2026	12.20	12.20	11.62	11.68	11.68	0.34%	66,710
Mar 31, 2026	11.28	11.88	11.27	11.64	11.64	2.65%	43,119
Mar 30, 2026	11.68	11.75	11.13	11.34	11.34	-3.08%	66,566
Mar 27, 2026	11.99	11.99	11.39	11.70	11.70	-4.00%	426,704
Mar 26, 2026	12.25	12.59	12.12	12.19	12.19	-5.08%	23,344
Mar 25, 2026	13.05	13.15	12.57	12.84	12.84	2.47%	66,082
Mar 24, 2026	12.64	12.80	12.25	12.53	12.53	-3.32%	17,725
Mar 23, 2026	12.71	13.10	12.71	12.96	12.96	0.93%	21,652
Mar 20, 2026	13.03	13.03	12.50	12.84	12.84	0.01%	9,104
Mar 19, 2026	12.78	12.99	12.51	12.84	12.84	-2.73%	45,685
Mar 18, 2026	13.65	13.65	13.02	13.20	13.20	-3.23%	85,563
Mar 17, 2026	13.46	14.13	13.44	13.64	13.64	-0.62%	165,369
Mar 16, 2026	13.51	13.95	13.43	13.73	13.73	4.29%	31,472
Mar 13, 2026	13.64	13.69	13.15	13.16	13.16	2.75%	68,114
Mar 12, 2026	13.10	13.10	12.52	12.81	12.81	-2.24%	118,620
Mar 11, 2026	13.14	13.23	12.75	13.10	13.10	1.32%	24,609
Mar 10, 2026	13.47	13.47	12.50	12.93	12.93	-0.69%	34,299
Mar 9, 2026	12.65	13.05	12.57	13.02	13.02	3.13%	26,893
Mar 6, 2026	12.69	13.09	12.50	12.63	12.63	-5.78%	27,134
Mar 5, 2026	13.67	13.75	12.99	13.40	13.40	-0.89%	133,740
Mar 4, 2026	13.02	13.97	13.02	13.52	13.52	6.79%	53,598
Mar 3, 2026	12.29	12.67	12.14	12.66	12.66	-0.63%	26,745
Mar 2, 2026	12.03	13.28	12.03	12.74	12.74	3.07%	29,451
Feb 27, 2026	12.59	12.64	12.18	12.36	12.36	-5.14%	34,050
Feb 26, 2026	12.88	13.16	12.59	13.03	13.03	-0.15%	73,371
Feb 25, 2026	12.53	13.32	12.53	13.05	13.05	7.32%	63,404
Feb 24, 2026	11.90	12.29	11.65	12.16	12.16	0.16%	45,823
Feb 23, 2026	12.25	12.32	11.95	12.14	12.14	-2.88%	50,608
Feb 20, 2026	12.71	12.89	12.37	12.50	12.50	-1.03%	69,490
Feb 19, 2026	12.28	12.64	12.05	12.63	12.63	1.94%	90,577
Feb 18, 2026	12.49	12.79	12.29	12.39	12.39	-0.80%	30,542
Feb 17, 2026	12.59	12.80	12.29	12.49	12.49	-3.78%	140,749
Feb 13, 2026	12.38	13.06	12.17	12.98	12.98	7.63%	154,745
Feb 12, 2026	12.70	12.70	11.83	12.06	12.06	-2.98%	47,781
Feb 11, 2026	12.80	12.88	12.09	12.43	12.43	-4.46%	72,441
Feb 10, 2026	13.25	13.45	12.89	13.01	13.01	-3.63%	176,768
Feb 9, 2026	12.65	13.50	12.41	13.50	13.50	3.93%	150,895
Feb 6, 2026	11.90	13.20	11.90	12.99	12.99	19.07%	400,273
Feb 5, 2026	12.07	12.53	10.75	10.91	10.91	-16.97%	181,907
Feb 4, 2026	13.79	13.79	12.46	13.14	13.14	-3.45%	186,326
Feb 3, 2026	14.66	14.66	13.19	13.61	13.61	-6.49%	86,134
Feb 2, 2026	14.73	14.94	14.23	14.55	14.55	-4.63%	86,573
Jan 30, 2026	15.18	15.49	14.89	15.26	15.26	-0.52%	90,020
Jan 29, 2026	16.61	16.61	15.13	15.34	15.34	-8.09%	61,525
Jan 28, 2026	16.86	17.09	16.54	16.69	16.69	-0.95%	73,398
Jan 27, 2026	16.40	17.00	16.34	16.85	16.85	3.25%	57,607
Jan 26, 2026	16.52	16.83	16.31	16.32	16.32	-3.26%	73,297
Jan 23, 2026	16.50	17.31	16.38	16.87	16.87	0.48%	32,869
Jan 22, 2026	17.51	17.51	16.53	16.79	16.79	-1.81%	68,393