CRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.99	13.99	13.84	13.87	13.87	-0.29%	8,651
Oct 22, 2026	14.30	14.30	13.64	13.91	13.91	-6.58%	119,828
Oct 21, 2026	14.31	15.04	14.31	14.89	14.89	5.16%	29,058
Oct 20, 2026	13.58	14.24	13.45	14.16	14.16	3.51%	23,643
Oct 19, 2026	14.22	14.22	13.68	13.68	13.68	-0.94%	16,382
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
Sep 3, 2026	15.10	15.99	14.83	15.76	15.76	10.24%	34,866
Sep 2, 2026	14.16	14.47	14.05	14.30	14.30	0.89%	29,515
Sep 1, 2026	14.43	14.58	14.05	14.17	14.17	-3.63%	57,254
Aug 31, 2026	14.47	14.87	14.04	14.70	14.70	1.89%	69,025
Aug 28, 2026	14.69	15.00	14.20	14.43	14.43	-4.82%	40,542
Aug 27, 2026	14.70	15.38	14.57	15.16	15.16	4.70%	27,274
Aug 26, 2026	14.24	14.54	14.16	14.48	14.48	-1.43%	30,476
Aug 25, 2026	14.02	14.88	14.02	14.69	14.69	3.87%	82,755
Aug 24, 2026	14.21	14.59	14.06	14.14	14.14	0.81%	169,629
Aug 21, 2026	14.04	14.50	13.37	14.03	14.03	6.45%	63,525
Aug 20, 2026	13.00	13.18	12.70	13.18	13.18	8.53%	34,663
Aug 19, 2026	11.44	12.58	11.38	12.15	12.14	7.65%	55,723
Aug 18, 2026	11.53	11.68	11.23	11.28	11.28	-2.87%	43,865
Aug 17, 2026	11.37	11.73	11.31	11.62	11.62	2.70%	18,872
Aug 14, 2026	11.30	11.48	11.15	11.31	11.31	-0.42%	332,668