CRPJY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	35.69	35.69	35.69	35.69	35.14	5.00%	501
Mar 31, 2026	35.39	35.39	35.39	35.39	33.47	-6.86%	750
Mar 25, 2026	38.00	38.00	38.00	38.00	35.93	7.19%	100
Jan 20, 2026	35.45	35.45	35.45	35.45	33.52	-1.94%	105
Dec 15, 2025	36.15	36.15	36.15	36.15	34.18	-2.56%	134
Dec 2, 2025	37.10	37.10	37.10	37.10	35.08	2.77%	300
Oct 23, 2025	36.10	36.10	36.10	36.10	34.14	5.64%	108
Oct 10, 2025	34.17	34.17	34.17	34.17	32.31	-7.79%	246
Sep 8, 2025	37.68	37.68	37.68	37.68	35.04	-0.86%	101
Aug 19, 2025	38.00	38.00	38.00	38.00	35.35	2.51%	300
Jul 8, 2025	37.07	37.07	37.07	37.07	34.48	1.69%	247
Jun 30, 2025	36.45	36.45	36.45	36.45	33.91	-1.35%	761
Jun 11, 2025	38.20	38.20	38.20	38.20	34.37	10.98%	238
Apr 21, 2025	34.42	34.42	34.42	34.42	30.97	2.90%	126
Apr 8, 2025	33.45	33.45	33.45	33.45	30.10	-1.18%	103
Mar 6, 2025	34.20	34.50	32.70	33.85	30.46	2.58%	128,900
Jan 24, 2025	33.00	33.00	33.00	33.00	29.69	5.94%	157
Jan 21, 2025	31.15	31.15	31.15	31.15	28.03	-4.15%	141
Jan 16, 2025	31.74	33.03	31.74	32.50	29.24	-5.39%	1,483
Jan 13, 2025	34.35	34.35	34.35	34.35	30.91	-0.15%	112
Jan 3, 2025	34.40	34.40	34.40	34.40	30.95	1.62%	124
Dec 31, 2024	35.55	35.55	33.85	33.85	30.46	-4.78%	292
Dec 30, 2024	34.52	35.55	34.52	35.55	31.99	-3.27%	322
Dec 26, 2024	36.75	36.75	36.75	36.75	33.07	-	390
Dec 24, 2024	38.45	38.45	36.75	36.75	33.07	-2.00%	203
Dec 20, 2024	37.50	37.50	37.50	37.50	33.74	-5.09%	238
Dec 19, 2024	39.51	39.51	39.51	39.51	35.55	4.33%	674
Dec 18, 2024	37.87	37.87	37.87	37.87	34.07	3.19%	164
Dec 16, 2024	36.70	36.70	36.70	36.70	33.02	4.34%	171
Dec 13, 2024	35.18	35.18	35.18	35.18	31.65	-0.21%	309
Dec 9, 2024	35.25	35.25	35.25	35.25	31.72	-	220
Dec 4, 2024	35.25	35.25	35.25	35.25	31.72	2.20%	217
Dec 2, 2024	34.99	34.99	34.49	34.49	31.03	-1.51%	266
Nov 29, 2024	35.02	35.02	35.02	35.02	31.51	-5.61%	385
Nov 27, 2024	37.10	37.10	37.10	37.10	33.38	3.03%	229
Nov 19, 2024	36.01	36.01	36.01	36.01	32.40	0.03%	100
Nov 7, 2024	36.00	36.00	36.00	36.00	32.39	-0.03%	201
Nov 4, 2024	34.60	36.01	34.60	36.01	32.40	-3.46%	586
Oct 25, 2024	37.30	37.30	37.30	37.30	33.56	-6.98%	102
Oct 22, 2024	40.10	40.10	40.10	40.10	36.08	-2.20%	102
Oct 4, 2024	41.00	41.00	41.00	41.00	36.89	3.80%	266
Sep 25, 2024	39.50	39.50	39.50	39.50	35.54	-2.88%	100
Jul 12, 2024	41.48	41.48	41.48	41.48	36.60	-6.15%	216
Jul 1, 2024	44.20	44.20	44.20	44.20	39.00	-1.73%	400
Jun 24, 2024	44.98	44.98	44.98	44.98	39.68	30.97%	200
Apr 15, 2024	37.99	37.99	35.40	35.40	30.30	-7.23%	428
Apr 11, 2024	36.60	38.16	36.60	38.16	32.66	13.91%	765
Mar 12, 2024	33.50	33.50	33.50	33.50	28.67	12.49%	200
Feb 15, 2024	29.78	29.78	29.78	29.78	25.49	-4.86%	160