CRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	11.45	11.75	11.31	11.60	11.60	0.89%	100,523
Aug 3, 2026	11.11	11.59	11.03	11.50	11.50	2.86%	121,664
Jul 31, 2026	11.02	11.35	10.89	11.18	11.18	-3.54%	199,550
Jul 30, 2026	11.36	11.64	11.33	11.59	11.59	6.62%	113,367
Jul 29, 2026	11.43	11.43	10.87	10.87	10.87	-4.90%	58,757
Jul 28, 2026	11.57	11.67	11.05	11.43	11.43	-2.81%	357,322
Jul 27, 2026	11.74	11.99	11.53	11.76	11.76	2.44%	63,785
Jul 24, 2026	11.80	11.80	11.40	11.48	11.48	-3.69%	37,662
Jul 23, 2026	12.10	12.30	11.83	11.92	11.92	-3.72%	87,361
Jul 22, 2026	12.54	12.55	12.24	12.38	12.38	-1.51%	44,106
Jul 21, 2026	12.36	12.78	12.32	12.57	12.57	7.25%	187,801
Jul 20, 2026	11.70	12.27	11.64	11.72	11.72	2.42%	206,401
Jul 17, 2026	11.37	11.65	11.15	11.44	11.44	-2.03%	159,404
Jul 16, 2026	12.00	12.05	11.59	11.68	11.68	-5.04%	87,509
Jul 15, 2026	12.14	12.44	12.05	12.30	12.30	1.65%	122,426
Jul 14, 2026	11.88	12.28	11.78	12.10	12.10	3.42%	73,997
Jul 13, 2026	11.84	11.84	11.48	11.70	11.70	-3.31%	47,498
Jul 10, 2026	12.40	12.57	12.08	12.10	12.10	-0.49%	15,928
Jul 9, 2026	12.06	12.25	12.00	12.16	12.16	1.75%	25,579
Jul 8, 2026	11.87	11.99	11.57	11.95	11.95	-1.15%	35,790
Jul 7, 2026	11.98	12.37	11.95	12.09	12.09	-2.81%	17,668
Jul 6, 2026	12.19	12.52	12.13	12.44	12.44	2.22%	13,015
Jul 2, 2026	12.17	12.70	11.90	12.17	12.17	3.75%	44,107
Jul 1, 2026	11.25	12.12	11.25	11.73	11.73	3.26%	128,484
Jun 30, 2026	11.59	11.59	11.08	11.36	11.36	-4.46%	219,321
Jun 29, 2026	11.66	12.00	11.27	11.89	11.89	2.94%	202,791
Jun 26, 2026	11.21	11.66	11.21	11.55	11.55	1.23%	142,617
Jun 25, 2026	12.17	12.17	11.37	11.41	11.41	-4.12%	278,569
Jun 24, 2026	12.78	12.78	11.88	11.90	11.90	-7.61%	48,679
Jun 23, 2026	13.07	13.20	12.84	12.88	12.88	-4.17%	54,655
Jun 22, 2026	13.71	14.29	13.26	13.44	13.44	-0.37%	84,273
Jun 18, 2026	13.64	13.66	13.13	13.49	13.49	-1.17%	21,047
Jun 17, 2026	13.69	14.28	13.65	13.65	13.65	-1.59%	34,407
Jun 16, 2026	14.16	14.16	13.68	13.87	13.87	-2.53%	35,855
Jun 15, 2026	14.26	14.49	14.05	14.23	14.23	6.99%	130,200
Jun 12, 2026	13.19	13.86	13.10	13.30	13.30	0.38%	52,152
Jun 11, 2026	12.87	13.26	12.53	13.25	13.25	4.91%	43,077
Jun 10, 2026	12.86	13.20	12.55	12.63	12.63	-1.79%	24,997
Jun 9, 2026	13.20	13.33	12.38	12.86	12.86	-2.94%	56,817
Jun 8, 2026	12.79	13.41	12.79	13.25	13.25	8.34%	64,482
Jun 5, 2026	13.00	13.00	11.88	12.23	12.23	-7.07%	63,344
Jun 4, 2026	13.07	13.57	13.00	13.16	13.16	0.23%	166,327
Jun 3, 2026	13.73	13.82	13.13	13.13	13.13	-5.06%	65,388
Jun 2, 2026	14.20	14.59	13.74	13.83	13.83	-6.43%	60,633
Jun 1, 2026	14.62	14.94	14.40	14.78	14.78	-0.40%	27,628
May 29, 2026	14.45	14.90	14.22	14.84	14.84	1.85%	53,903
May 28, 2026	14.12	14.67	14.03	14.57	14.57	0.34%	62,148
May 27, 2026	14.53	14.65	14.25	14.52	14.52	0.07%	134,207
May 26, 2026	14.56	15.00	14.46	14.51	14.51	0.21%	91,573
May 22, 2026	14.86	15.12	14.43	14.48	14.48	-3.27%	228,419