CRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	11.31	11.77	11.30	11.36	11.36	-0.30%	21,094
Aug 12, 2026	11.38	11.55	11.23	11.39	11.39	0.45%	131,401
Aug 11, 2026	11.51	11.67	11.19	11.34	11.34	-0.10%	34,121
Aug 10, 2026	11.62	11.62	11.13	11.35	11.35	-1.31%	24,444
Aug 7, 2026	11.60	11.77	11.29	11.50	11.50	1.60%	33,036
Aug 6, 2026	11.33	11.45	11.18	11.32	11.32	-0.26%	32,772
Aug 5, 2026	11.60	11.64	11.26	11.35	11.35	-2.18%	109,715
Aug 4, 2026	11.45	11.75	11.31	11.60	11.60	0.89%	100,523
Aug 3, 2026	11.11	11.59	11.03	11.50	11.50	2.86%	121,664
Jul 31, 2026	11.02	11.35	10.89	11.18	11.18	-3.54%	199,550
Jul 30, 2026	11.36	11.64	11.33	11.59	11.59	6.62%	113,367
Jul 29, 2026	11.43	11.43	10.87	10.87	10.87	-4.90%	58,757
Jul 28, 2026	11.57	11.67	11.05	11.43	11.43	-2.81%	357,322
Jul 27, 2026	11.74	11.99	11.53	11.76	11.76	2.44%	63,785
Jul 24, 2026	11.80	11.80	11.40	11.48	11.48	-3.69%	37,662
Jul 23, 2026	12.10	12.30	11.83	11.92	11.92	-3.72%	87,361
Jul 22, 2026	12.54	12.55	12.24	12.38	12.38	-1.51%	44,106
Jul 21, 2026	12.36	12.78	12.32	12.57	12.57	7.25%	187,801
Jul 20, 2026	11.70	12.27	11.64	11.72	11.72	2.42%	206,401
Jul 17, 2026	11.37	11.65	11.15	11.44	11.44	-2.03%	159,404
Jul 16, 2026	12.00	12.05	11.59	11.68	11.68	-5.04%	87,509
Jul 15, 2026	12.14	12.44	12.05	12.30	12.30	1.65%	122,426
Jul 14, 2026	11.88	12.28	11.78	12.10	12.10	3.42%	73,997
Jul 13, 2026	11.84	11.84	11.48	11.70	11.70	-3.31%	47,498
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