CRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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