CrossAmerica Partners LP (CAPL)
NYSE: CAPL · Real-Time Price · USD
20.60
+0.09 (0.44%)
At close: Dec 31, 2025, 4:00 PM EST
20.62
+0.02 (0.10%)
After-hours: Dec 31, 2025, 7:00 PM EST
CrossAmerica Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.50 | 20.64 | 20.20 | 20.60 | 20.60 | 0.44% | 59,072 |
| Dec 30, 2025 | 20.85 | 20.85 | 20.50 | 20.51 | 20.51 | -1.25% | 31,273 |
| Dec 29, 2025 | 20.88 | 20.90 | 20.63 | 20.77 | 20.77 | -0.38% | 21,126 |
| Dec 26, 2025 | 20.78 | 20.98 | 20.66 | 20.85 | 20.85 | - | 23,108 |
| Dec 24, 2025 | 20.74 | 21.17 | 20.74 | 20.85 | 20.85 | 0.14% | 3,588 |
| Dec 23, 2025 | 20.66 | 21.02 | 20.66 | 20.82 | 20.82 | 0.39% | 14,253 |
| Dec 22, 2025 | 20.51 | 21.00 | 20.51 | 20.74 | 20.74 | 1.17% | 21,219 |
| Dec 19, 2025 | 21.10 | 21.23 | 20.50 | 20.50 | 20.50 | -2.47% | 42,794 |
| Dec 18, 2025 | 20.75 | 21.20 | 20.60 | 21.02 | 21.02 | 1.35% | 29,648 |
| Dec 17, 2025 | 20.58 | 20.77 | 20.55 | 20.74 | 20.74 | 0.29% | 19,859 |
| Dec 16, 2025 | 20.64 | 20.75 | 20.42 | 20.68 | 20.68 | -0.39% | 36,623 |
| Dec 15, 2025 | 20.79 | 20.89 | 20.50 | 20.76 | 20.76 | -0.48% | 28,351 |
| Dec 12, 2025 | 20.85 | 20.93 | 20.75 | 20.86 | 20.86 | 0.48% | 16,333 |
| Dec 11, 2025 | 20.60 | 20.84 | 20.52 | 20.76 | 20.76 | 0.24% | 33,574 |
| Dec 10, 2025 | 20.67 | 20.80 | 20.48 | 20.71 | 20.71 | 0.68% | 28,356 |
| Dec 9, 2025 | 20.60 | 20.90 | 20.47 | 20.57 | 20.57 | 0.73% | 14,509 |
| Dec 8, 2025 | 20.50 | 20.70 | 20.42 | 20.42 | 20.42 | -0.39% | 12,931 |
| Dec 5, 2025 | 20.65 | 20.83 | 20.40 | 20.50 | 20.50 | -0.73% | 25,503 |
| Dec 4, 2025 | 20.61 | 20.93 | 20.42 | 20.65 | 20.65 | 0.24% | 37,178 |
| Dec 3, 2025 | 20.45 | 20.60 | 20.45 | 20.60 | 20.60 | 0.29% | 8,520 |
| Dec 2, 2025 | 20.69 | 20.72 | 20.45 | 20.54 | 20.54 | -1.15% | 9,724 |
| Dec 1, 2025 | 20.42 | 20.90 | 20.34 | 20.78 | 20.78 | 1.86% | 17,657 |
| Nov 28, 2025 | 20.40 | 20.69 | 20.38 | 20.40 | 20.40 | 0.05% | 9,677 |
| Nov 26, 2025 | 20.60 | 20.78 | 20.26 | 20.39 | 20.39 | -0.49% | 26,621 |
| Nov 25, 2025 | 20.30 | 20.51 | 20.28 | 20.49 | 20.49 | 0.94% | 15,048 |
| Nov 24, 2025 | 20.69 | 20.70 | 20.20 | 20.30 | 20.30 | -2.45% | 19,778 |
| Nov 21, 2025 | 20.39 | 20.89 | 20.39 | 20.81 | 20.81 | 1.41% | 12,517 |
| Nov 20, 2025 | 20.80 | 20.87 | 20.41 | 20.52 | 20.52 | -0.58% | 10,514 |
| Nov 19, 2025 | 20.97 | 20.97 | 20.47 | 20.64 | 20.64 | -1.85% | 69,971 |
| Nov 18, 2025 | 20.87 | 21.13 | 20.87 | 21.03 | 21.03 | -0.10% | 8,248 |
| Nov 17, 2025 | 21.15 | 21.24 | 20.99 | 21.05 | 21.05 | -0.47% | 23,146 |
| Nov 14, 2025 | 21.03 | 21.26 | 20.89 | 21.15 | 21.15 | 1.10% | 20,235 |
| Nov 13, 2025 | 21.00 | 21.25 | 20.87 | 20.92 | 20.92 | -0.24% | 34,255 |
| Nov 12, 2025 | 20.80 | 20.99 | 20.64 | 20.97 | 20.97 | 1.21% | 40,868 |
| Nov 11, 2025 | 20.70 | 20.80 | 20.62 | 20.72 | 20.72 | -0.29% | 23,051 |
| Nov 10, 2025 | 20.50 | 20.78 | 20.31 | 20.78 | 20.78 | 0.39% | 19,132 |
| Nov 7, 2025 | 20.36 | 20.87 | 20.27 | 20.70 | 20.70 | 0.83% | 19,099 |
| Nov 6, 2025 | 20.84 | 20.84 | 20.08 | 20.53 | 20.53 | 2.45% | 21,728 |
| Nov 5, 2025 | 20.10 | 20.19 | 19.90 | 20.04 | 20.04 | - | 56,310 |
| Nov 4, 2025 | 20.12 | 20.26 | 20.03 | 20.04 | 20.04 | -1.13% | 25,762 |
| Nov 3, 2025 | 20.59 | 20.60 | 20.16 | 20.27 | 20.27 | -4.30% | 35,666 |
| Oct 31, 2025 | 20.87 | 21.26 | 20.74 | 21.18 | 20.66 | 1.92% | 93,717 |
| Oct 30, 2025 | 20.70 | 20.96 | 20.49 | 20.78 | 20.26 | 0.87% | 24,401 |
| Oct 29, 2025 | 20.99 | 20.99 | 20.59 | 20.60 | 20.09 | -1.48% | 34,743 |
| Oct 28, 2025 | 21.20 | 21.20 | 20.86 | 20.91 | 20.39 | -0.99% | 24,621 |
| Oct 27, 2025 | 20.99 | 21.26 | 20.98 | 21.12 | 20.60 | 0.14% | 28,161 |
| Oct 24, 2025 | 20.84 | 21.13 | 20.75 | 21.09 | 20.57 | 1.44% | 27,603 |
| Oct 23, 2025 | 20.48 | 21.00 | 20.48 | 20.79 | 20.27 | 2.21% | 51,084 |
| Oct 22, 2025 | 19.98 | 20.39 | 19.98 | 20.34 | 19.84 | 1.80% | 29,060 |
| Oct 21, 2025 | 20.14 | 20.37 | 19.90 | 19.98 | 19.48 | -0.79% | 9,728 |