CRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.26	11.27	11.10	11.15	11.15	-3.88%	28,009
Nov 12, 2026	11.44	12.00	11.05	11.60	11.60	-4.92%	17,915
Nov 11, 2026	11.83	12.35	11.83	12.20	12.20	3.13%	18,665
Nov 10, 2026	11.76	12.16	11.61	11.83	11.83	-1.66%	20,514
Nov 9, 2026	13.14	13.14	12.03	12.03	12.03	-0.50%	18,054
Nov 6, 2026	12.22	12.42	11.86	12.09	12.09	-0.42%	26,214
Nov 5, 2026	12.53	12.53	11.58	12.14	12.14	-7.67%	38,063
Nov 4, 2026	12.79	13.42	12.79	13.15	13.15	1.61%	15,895
Nov 3, 2026	12.36	13.14	12.36	12.94	12.94	4.36%	24,945
Nov 2, 2026	12.58	13.16	12.26	12.40	12.40	-1.82%	17,538
Oct 30, 2026	12.83	12.98	12.40	12.63	12.63	-8.81%	27,606
Oct 29, 2026	13.59	14.28	13.59	13.85	13.85	-1.98%	12,566
Oct 28, 2026	13.92	14.13	13.51	14.13	14.13	2.24%	20,694
Oct 27, 2026	13.46	13.83	13.46	13.82	13.82	2.45%	41,196
Oct 26, 2026	13.37	13.70	13.25	13.49	13.49	-2.74%	49,366
Oct 23, 2026	14.11	14.99	13.15	13.87	13.87	-0.29%	8,651
Oct 22, 2026	14.30	14.30	13.64	13.91	13.91	-6.58%	119,830
Oct 21, 2026	14.31	15.04	14.31	14.89	14.89	5.16%	29,060
Oct 20, 2026	13.58	14.24	13.45	14.16	14.16	3.51%	23,645
Oct 19, 2026	14.22	14.22	13.68	13.68	13.68	-0.94%	16,383
Oct 16, 2026	14.52	14.54	13.51	13.81	13.81	-5.22%	67,249
Oct 15, 2026	14.00	14.83	13.14	14.57	14.57	4.07%	166,608
Oct 14, 2026	14.52	14.71	14.00	14.00	14.00	-5.91%	58,009
Oct 13, 2026	14.90	15.06	14.79	14.88	14.88	-1.13%	15,281
Oct 12, 2026	14.80	15.07	14.65	15.05	15.05	0.60%	60,251
Oct 9, 2026	14.90	15.30	14.78	14.96	14.96	1.77%	93,220
Oct 8, 2026	14.96	14.96	14.37	14.70	14.70	-4.61%	17,587
Oct 7, 2026	15.50	15.50	14.99	15.41	15.41	-3.10%	20,805
Oct 6, 2026	15.91	16.26	15.73	15.90	15.90	-0.42%	13,636
Oct 5, 2026	16.35	16.42	14.81	15.97	15.97	-3.45%	42,469
Oct 2, 2026	16.17	16.54	15.65	16.54	16.54	4.35%	20,515
Oct 1, 2026	15.58	16.15	15.58	15.85	15.85	1.73%	35,665
Sep 30, 2026	15.89	15.96	15.58	15.58	15.58	-1.33%	16,911
Sep 29, 2026	16.02	16.08	15.47	15.79	15.79	0.32%	45,406
Sep 28, 2026	16.22	16.28	15.73	15.74	15.74	-3.85%	33,637
Sep 25, 2026	16.40	16.40	15.84	16.37	16.37	-0.12%	77,750
Sep 24, 2026	16.09	16.56	16.09	16.39	16.39	-0.55%	48,449
Sep 23, 2026	16.48	16.76	16.18	16.48	16.48	-1.55%	36,960
Sep 22, 2026	16.59	16.99	16.19	16.74	16.74	0.06%	25,319
Sep 21, 2026	16.60	17.00	16.45	16.73	16.73	4.56%	155,607
Sep 18, 2026	14.51	16.00	14.51	16.00	16.00	11.89%	45,559
Sep 17, 2026	14.11	14.84	14.11	14.30	14.30	3.03%	111,985
Sep 16, 2026	14.13	14.22	13.77	13.88	13.88	-2.94%	27,919
Sep 15, 2026	14.83	14.83	14.10	14.30	14.30	-4.67%	36,778
Sep 14, 2026	14.55	15.30	14.55	15.00	15.00	0.60%	11,439
Sep 11, 2026	15.14	15.42	14.66	14.91	14.91	2.69%	113,376
Sep 10, 2026	14.33	14.69	14.13	14.52	14.52	-1.96%	29,610
Sep 9, 2026	15.28	15.33	14.70	14.81	14.81	-2.37%	131,703
Sep 8, 2026	15.15	15.38	14.78	15.17	15.17	-3.19%	23,376
Sep 4, 2026	15.20	15.76	15.18	15.67	15.67	-0.57%	116,129