CrossAmerica Partners LP (CAPL)
NYSE: CAPL · Real-Time Price · USD
20.17
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
20.17
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
CrossAmerica Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 20.13 | 20.39 | 20.00 | 20.17 | - | - | 25,652 |
| Oct 7, 2025 | 20.50 | 20.50 | 20.02 | 20.17 | 20.17 | -0.88% | 33,656 |
| Oct 6, 2025 | 20.49 | 20.55 | 20.28 | 20.35 | 20.35 | -0.10% | 28,535 |
| Oct 3, 2025 | 20.34 | 20.84 | 20.29 | 20.37 | 20.37 | 0.05% | 25,936 |
| Oct 2, 2025 | 20.90 | 21.13 | 20.20 | 20.36 | 20.36 | -2.30% | 71,732 |
| Oct 1, 2025 | 20.92 | 21.07 | 20.81 | 20.84 | 20.84 | -0.90% | 27,150 |
| Sep 30, 2025 | 21.07 | 21.20 | 20.81 | 21.03 | 21.03 | -0.85% | 21,162 |
| Sep 29, 2025 | 21.31 | 21.49 | 21.10 | 21.21 | 21.21 | -0.84% | 11,833 |
| Sep 26, 2025 | 21.42 | 21.50 | 21.28 | 21.39 | 21.39 | -0.51% | 13,184 |
| Sep 25, 2025 | 21.01 | 21.50 | 21.01 | 21.50 | 21.50 | 1.56% | 27,471 |
| Sep 24, 2025 | 21.05 | 21.39 | 21.05 | 21.17 | 21.17 | 0.24% | 17,990 |
| Sep 23, 2025 | 21.02 | 21.29 | 20.97 | 21.12 | 21.12 | 0.43% | 13,658 |
| Sep 22, 2025 | 21.20 | 21.25 | 20.88 | 21.03 | 21.03 | 0.10% | 22,017 |
| Sep 19, 2025 | 21.48 | 21.48 | 20.90 | 21.01 | 21.01 | -1.68% | 68,454 |
| Sep 18, 2025 | 21.08 | 21.46 | 21.07 | 21.37 | 21.37 | 1.42% | 29,203 |
| Sep 17, 2025 | 21.34 | 21.41 | 20.98 | 21.07 | 21.07 | -0.38% | 29,600 |
| Sep 16, 2025 | 21.11 | 21.35 | 20.81 | 21.15 | 21.15 | 0.71% | 29,202 |
| Sep 15, 2025 | 20.56 | 21.05 | 20.53 | 21.00 | 21.00 | 3.40% | 62,268 |
| Sep 12, 2025 | 20.62 | 20.62 | 20.25 | 20.31 | 20.31 | -1.07% | 18,222 |
| Sep 11, 2025 | 20.42 | 20.63 | 20.38 | 20.53 | 20.53 | 0.39% | 17,587 |
| Sep 10, 2025 | 20.43 | 20.67 | 20.30 | 20.45 | 20.45 | -0.10% | 26,714 |
| Sep 9, 2025 | 20.50 | 20.65 | 20.34 | 20.47 | 20.47 | 0.10% | 18,640 |
| Sep 8, 2025 | 20.72 | 20.72 | 20.16 | 20.45 | 20.45 | -0.54% | 60,878 |
| Sep 5, 2025 | 21.01 | 21.02 | 20.45 | 20.56 | 20.56 | -2.10% | 18,994 |
| Sep 4, 2025 | 20.98 | 21.17 | 20.50 | 21.00 | 21.00 | 0.96% | 17,610 |
| Sep 3, 2025 | 20.86 | 21.04 | 20.35 | 20.80 | 20.80 | 0.43% | 30,972 |
| Sep 2, 2025 | 20.75 | 21.09 | 20.68 | 20.71 | 20.71 | -0.48% | 25,223 |
| Aug 29, 2025 | 21.09 | 21.22 | 20.79 | 20.81 | 20.81 | -0.72% | 26,243 |
| Aug 28, 2025 | 20.70 | 21.26 | 20.70 | 20.96 | 20.96 | 0.62% | 20,726 |
| Aug 27, 2025 | 21.02 | 21.25 | 20.65 | 20.83 | 20.83 | -0.86% | 16,965 |
| Aug 26, 2025 | 21.14 | 21.39 | 20.65 | 21.01 | 21.01 | - | 28,433 |
| Aug 25, 2025 | 20.93 | 21.31 | 20.93 | 21.01 | 21.01 | -0.38% | 10,882 |
| Aug 22, 2025 | 20.89 | 21.39 | 20.77 | 21.09 | 21.09 | 0.96% | 22,523 |
| Aug 21, 2025 | 20.65 | 20.89 | 20.65 | 20.89 | 20.89 | 1.36% | 13,595 |
| Aug 20, 2025 | 20.44 | 20.67 | 20.27 | 20.61 | 20.61 | 0.68% | 14,150 |
| Aug 19, 2025 | 20.50 | 20.54 | 20.34 | 20.47 | 20.47 | 0.15% | 10,082 |
| Aug 18, 2025 | 20.34 | 20.58 | 20.19 | 20.44 | 20.44 | 0.74% | 12,813 |
| Aug 15, 2025 | 21.04 | 21.05 | 20.00 | 20.29 | 20.29 | -2.55% | 63,698 |
| Aug 14, 2025 | 20.69 | 21.25 | 20.44 | 20.82 | 20.82 | 0.58% | 37,846 |
| Aug 13, 2025 | 20.49 | 20.87 | 20.05 | 20.70 | 20.70 | 1.17% | 74,103 |
| Aug 12, 2025 | 19.90 | 20.46 | 19.71 | 20.46 | 20.46 | 4.28% | 51,510 |
| Aug 11, 2025 | 20.35 | 20.49 | 19.61 | 19.62 | 19.62 | -3.44% | 69,221 |
| Aug 8, 2025 | 20.29 | 20.43 | 20.11 | 20.32 | 20.32 | 0.74% | 49,767 |
| Aug 7, 2025 | 20.33 | 20.33 | 20.03 | 20.17 | 20.17 | 0.45% | 24,225 |
| Aug 6, 2025 | 20.10 | 20.24 | 19.98 | 20.08 | 20.08 | 0.15% | 19,303 |
| Aug 5, 2025 | 19.98 | 20.26 | 19.93 | 20.05 | 20.05 | 0.35% | 50,356 |
| Aug 4, 2025 | 20.50 | 20.77 | 19.78 | 19.98 | 19.98 | -7.29% | 97,856 |
| Aug 1, 2025 | 21.50 | 21.67 | 21.13 | 21.55 | 21.00 | 0.23% | 78,528 |
| Jul 31, 2025 | 21.99 | 22.41 | 21.42 | 21.50 | 20.95 | -1.74% | 42,212 |
| Jul 30, 2025 | 22.19 | 22.31 | 21.72 | 21.88 | 21.32 | -1.53% | 43,517 |