CRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.20	14.59	13.74	14.01	-	-5.24%	19,905
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
May 21, 2026	14.86	15.13	14.54	14.97	14.97	1.98%	190,893
May 20, 2026	14.70	14.78	14.46	14.68	14.68	1.28%	101,671
May 19, 2026	14.43	14.74	14.19	14.50	14.49	0.38%	36,947
May 18, 2026	14.92	14.92	14.09	14.44	14.44	-5.19%	57,434
May 15, 2026	15.65	15.65	15.05	15.23	15.23	-3.18%	133,740
May 14, 2026	15.46	16.27	15.13	15.73	15.73	1.79%	146,174
May 13, 2026	15.83	15.83	15.25	15.45	15.45	-2.19%	23,948
May 12, 2026	15.84	15.99	15.35	15.80	15.80	-3.63%	67,399
May 11, 2026	15.76	16.50	15.39	16.40	16.40	3.39%	187,515
May 8, 2026	15.22	15.92	15.13	15.86	15.86	3.25%	39,494
May 7, 2026	15.78	15.96	15.15	15.36	15.36	-2.36%	78,279
May 6, 2026	15.68	15.95	15.44	15.73	15.73	0.25%	315,460
May 5, 2026	15.55	15.80	15.44	15.69	15.69	1.62%	238,786
May 4, 2026	14.88	15.53	14.88	15.44	15.44	4.89%	133,373
May 1, 2026	14.66	15.12	14.66	14.72	14.72	2.12%	209,205
Apr 30, 2026	14.19	14.47	13.96	14.42	14.41	3.92%	104,028
Apr 29, 2026	14.47	14.47	13.75	13.87	13.87	-4.27%	49,021
Apr 28, 2026	14.30	14.51	14.06	14.49	14.49	-0.98%	85,366
Apr 27, 2026	14.85	15.00	14.45	14.63	14.63	-0.65%	88,442
Apr 24, 2026	15.04	15.23	14.62	14.73	14.73	-1.15%	118,266
Apr 23, 2026	15.11	15.25	14.80	14.90	14.90	-2.13%	35,767
Apr 22, 2026	15.07	15.34	15.01	15.23	15.22	5.87%	43,345
Apr 21, 2026	14.80	14.89	14.15	14.38	14.38	-4.13%	42,915
Apr 20, 2026	14.77	15.01	14.35	15.00	15.00	0.47%	36,229
Apr 17, 2026	14.54	15.28	14.32	14.93	14.93	6.07%	66,457
Apr 16, 2026	13.99	14.14	13.49	14.08	14.08	2.66%	327,033
Apr 15, 2026	13.74	13.94	13.44	13.71	13.71	1.11%	333,745
Apr 14, 2026	13.19	13.79	13.19	13.56	13.56	5.12%	51,724
Apr 13, 2026	12.18	12.98	12.13	12.90	12.90	1.90%	40,202
Apr 10, 2026	12.49	12.85	12.35	12.66	12.66	1.12%	21,450
Apr 9, 2026	12.43	12.73	12.15	12.52	12.52	0.64%	85,631
Apr 8, 2026	13.31	13.31	12.20	12.44	12.44	5.60%	61,973
Apr 7, 2026	11.59	11.97	11.50	11.78	11.78	-0.67%	46,589
Apr 6, 2026	11.75	12.16	11.75	11.86	11.86	2.51%	55,117
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%	43,130
Mar 30, 2026	11.68	11.75	11.13	11.34	11.34	-3.08%	66,568
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%	66,103
Mar 24, 2026	12.64	12.80	12.25	12.53	12.53	-3.32%	18,077
Mar 23, 2026	12.71	13.10	12.71	12.96	12.96	0.93%	21,652