CRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	187,496
May 8, 2026	15.22	15.92	15.13	15.86	15.86	3.25%	39,388
May 7, 2026	15.78	15.96	15.15	15.36	15.36	-2.36%	78,269
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%	238,778
May 4, 2026	14.88	15.53	14.88	15.44	15.44	4.89%	127,537
May 1, 2026	14.66	15.12	14.66	14.72	14.72	2.12%	209,179
Apr 30, 2026	14.19	14.47	13.96	14.42	14.41	3.92%	103,974
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%	85,348
Apr 27, 2026	14.85	15.00	14.45	14.63	14.63	-0.65%	88,432
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	5.88%	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%	36,227
Apr 17, 2026	14.54	15.28	14.32	14.93	14.93	6.07%	66,455
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%	21,415
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%	61,958
Apr 7, 2026	11.59	11.97	11.50	11.78	11.78	-0.67%	46,535
Apr 6, 2026	11.75	12.16	11.75	11.86	11.86	2.51%	55,109
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