Copart, Inc. (BIT:1CPRT)
Italy · Delayed Price · Currency is EUR 24.32
-0.49 (-1.98%)
At close: Sep 25, 2026
BIT:1CPRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 25.34 | 25.34 | 24.92 | 24.81 | 24.81 | -0.74% | 1,374 |
| Sep 23, 2026 | 25.50 | 25.50 | 25.43 | 24.99 | 24.99 | -1.19% | 55 |
| Sep 22, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.12% | - |
| Sep 21, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.52% | - |
| Sep 18, 2026 | 25.81 | 25.81 | 25.81 | 25.65 | 25.65 | -0.62% | 12 |
| Sep 17, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -2.88% | - |
| Sep 16, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -3.17% | - |
| Sep 15, 2026 | 27.36 | 27.36 | 27.36 | 27.45 | 27.45 | 1.37% | 864 |
| Sep 14, 2026 | 25.81 | 26.87 | 25.81 | 27.08 | 27.08 | 1.65% | 1,227 |
| Sep 11, 2026 | 27.89 | 27.89 | 26.24 | 26.64 | 26.64 | -3.18% | 8,737 |
| Sep 10, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.11% | - |
| Sep 9, 2026 | 27.74 | 27.74 | 27.74 | 27.54 | 27.54 | -1.55% | 328 |
| Sep 8, 2026 | 28.68 | 28.68 | 28.31 | 27.98 | 27.98 | -4.18% | 158 |
| Sep 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.66% | - |
| Sep 4, 2026 | 29.03 | 29.03 | 29.00 | 29.01 | 29.01 | 1.36% | 61 |
| Sep 3, 2026 | 28.33 | 29.25 | 28.33 | 28.62 | 28.62 | 2.20% | 843 |
| Sep 2, 2026 | 27.73 | 27.73 | 27.73 | 28.00 | 28.00 | 0.30% | 71 |
| Sep 1, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -2.75% | - |
| Aug 31, 2026 | 28.28 | 28.53 | 28.28 | 28.71 | 28.71 | 1.18% | 223 |
| Aug 28, 2026 | 28.38 | 28.38 | 28.38 | 28.37 | 28.37 | 0.98% | 772 |
| Aug 27, 2026 | 27.87 | 27.87 | 27.87 | 28.10 | 28.10 | -0.62% | 50 |
| Aug 26, 2026 | 28.63 | 28.63 | 28.63 | 28.27 | 28.27 | -0.02% | 30 |
| Aug 25, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.22% | - |
| Aug 24, 2026 | 28.80 | 28.80 | 28.71 | 28.63 | 28.63 | -2.50% | 319 |
| Aug 21, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.05% | - |
| Aug 20, 2026 | 28.75 | 29.05 | 28.73 | 29.38 | 29.38 | 2.44% | 190 |
| Aug 19, 2026 | 27.16 | 28.75 | 27.16 | 28.68 | 28.68 | 2.45% | 139 |
| Aug 18, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.74% | - |
| Aug 17, 2026 | 27.07 | 27.27 | 27.07 | 27.51 | 27.51 | 1.59% | 916 |
| Aug 14, 2026 | 25.58 | 27.01 | 25.57 | 27.08 | 27.08 | 8.15% | 875 |
| Aug 13, 2026 | 25.45 | 25.45 | 25.45 | 25.04 | 25.04 | -0.06% | 100 |
| Aug 12, 2026 | 25.00 | 25.00 | 25.00 | 25.06 | 25.06 | -1.94% | 12 |
| Aug 11, 2026 | 25.39 | 25.39 | 25.39 | 25.55 | 25.55 | 0.41% | 100 |
| Aug 10, 2026 | 25.52 | 25.52 | 25.47 | 25.45 | 25.45 | -0.74% | 123 |
| Aug 7, 2026 | 24.90 | 25.51 | 24.90 | 25.64 | 25.64 | 3.33% | 525 |
| Aug 6, 2026 | 24.90 | 24.90 | 24.90 | 24.81 | 24.81 | -0.54% | 80 |
| Aug 5, 2026 | 25.30 | 25.30 | 24.99 | 24.95 | 24.95 | -1.23% | 760 |
| Aug 4, 2026 | 25.32 | 25.32 | 25.25 | 25.26 | 25.26 | -0.82% | 48 |
| Aug 3, 2026 | 25.77 | 25.77 | 25.77 | 25.47 | 25.47 | 1.05% | 459 |
| Jul 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% | - |
| Jul 30, 2026 | 25.60 | 25.60 | 25.60 | 25.30 | 25.30 | -7.90% | 13 |
| Jul 29, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.78% | - |
| Jul 28, 2026 | 26.41 | 26.41 | 26.41 | 26.99 | 26.99 | 4.17% | 30 |
| Jul 27, 2026 | 24.70 | 24.70 | 24.70 | 25.91 | 25.91 | 5.15% | 50 |
| Jul 24, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 3.90% | - |
| Jul 23, 2026 | 23.76 | 23.76 | 23.76 | 23.72 | 23.72 | -1.31% | 42 |
| Jul 22, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.22% | 110 |
| Jul 21, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.47% | - |
| Jul 20, 2026 | 23.92 | 24.13 | 23.92 | 24.10 | 24.10 | -0.64% | 1,084 |
| Jul 17, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.70% | - |