CrossAmerica Partners LP (CAPL)
NYSE: CAPL · Real-Time Price · USD
22.53
+0.29 (1.30%)
At close: Jan 22, 2026, 4:00 PM EST
22.53
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:10 PM EST
CrossAmerica Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 22.25 | 22.66 | 22.25 | 22.54 | - | 1.33% | 30,869 |
| Jan 21, 2026 | 22.00 | 22.31 | 22.00 | 22.24 | 22.24 | 1.09% | 15,435 |
| Jan 20, 2026 | 21.82 | 22.15 | 21.64 | 22.00 | 22.00 | 0.92% | 55,071 |
| Jan 16, 2026 | 21.74 | 21.90 | 21.54 | 21.80 | 21.80 | 1.35% | 24,876 |
| Jan 15, 2026 | 21.43 | 21.66 | 21.24 | 21.51 | 21.51 | -0.55% | 25,113 |
| Jan 14, 2026 | 21.47 | 21.89 | 21.47 | 21.63 | 21.63 | 1.03% | 17,840 |
| Jan 13, 2026 | 21.10 | 21.45 | 21.10 | 21.41 | 21.41 | 2.10% | 12,494 |
| Jan 12, 2026 | 21.05 | 21.17 | 20.91 | 20.97 | 20.97 | -0.29% | 37,318 |
| Jan 9, 2026 | 21.09 | 21.09 | 20.90 | 21.03 | 21.03 | 0.24% | 12,817 |
| Jan 8, 2026 | 20.86 | 21.07 | 20.81 | 20.98 | 20.98 | 0.87% | 20,766 |
| Jan 7, 2026 | 20.66 | 20.87 | 20.66 | 20.80 | 20.80 | 0.63% | 19,417 |
| Jan 6, 2026 | 21.00 | 21.00 | 20.60 | 20.67 | 20.67 | -1.20% | 37,437 |
| Jan 5, 2026 | 20.64 | 20.99 | 20.64 | 20.92 | 20.92 | 1.45% | 28,218 |
| Jan 2, 2026 | 20.42 | 20.71 | 20.27 | 20.62 | 20.62 | 0.10% | 14,155 |
| 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 |