CrossAmerica Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	22.53	22.53	22.37	22.38	-	-0.69%	1,453
May 27, 2026	22.73	22.99	22.25	22.53	22.53	-1.01%	43,083
May 26, 2026	22.81	23.25	22.50	22.76	22.76	0.31%	55,784
May 22, 2026	22.48	22.83	22.48	22.69	22.69	0.09%	44,756
May 21, 2026	22.40	23.13	22.20	22.67	22.67	0.71%	25,281
May 20, 2026	23.02	23.18	22.26	22.51	22.51	-1.96%	39,532
May 19, 2026	22.61	23.34	22.50	22.96	22.96	1.10%	75,788
May 18, 2026	22.95	23.10	22.59	22.71	22.71	-1.30%	38,938
May 15, 2026	23.00	23.12	22.58	23.01	23.01	1.23%	60,786
May 14, 2026	22.79	23.13	22.52	22.73	22.73	0.26%	86,968
May 13, 2026	22.19	22.70	22.12	22.67	22.67	2.12%	61,371
May 12, 2026	22.99	22.99	22.12	22.20	22.20	-2.07%	25,263
May 11, 2026	21.84	22.77	21.65	22.67	22.67	4.57%	67,905
May 8, 2026	21.74	21.86	21.52	21.68	21.68	1.69%	39,859
May 7, 2026	20.71	21.44	20.40	21.32	21.32	2.90%	67,848
May 6, 2026	20.60	20.87	20.27	20.72	20.72	-0.72%	67,769
May 5, 2026	20.63	21.00	20.60	20.87	20.87	0.58%	46,641
May 4, 2026	20.55	20.99	20.47	20.75	20.75	0.02%	39,325
May 1, 2026	21.24	21.50	21.14	21.27	20.75	0.24%	117,138
Apr 30, 2026	20.92	21.23	20.92	21.22	20.70	0.62%	53,144
Apr 29, 2026	21.13	21.20	20.91	21.09	20.57	-0.14%	50,340
Apr 28, 2026	21.24	21.29	20.98	21.12	20.60	-	44,172
Apr 27, 2026	20.87	21.12	20.85	21.12	20.60	1.20%	24,024
Apr 24, 2026	21.05	21.07	20.69	20.87	20.35	-	30,134
Apr 23, 2026	21.35	21.35	20.75	20.87	20.35	-0.43%	39,560
Apr 22, 2026	21.25	21.34	20.88	20.96	20.44	-0.76%	18,785
Apr 21, 2026	21.37	21.50	20.91	21.12	20.60	-0.75%	32,505
Apr 20, 2026	21.00	21.43	21.00	21.28	20.75	0.81%	24,659
Apr 17, 2026	20.76	21.21	20.75	21.11	20.59	0.57%	36,679
Apr 16, 2026	21.18	21.63	20.85	20.99	20.47	-1.41%	43,235
Apr 15, 2026	21.27	21.45	21.05	21.29	20.76	0.52%	13,965
Apr 14, 2026	21.31	21.38	21.00	21.18	20.66	0.09%	22,485
Apr 13, 2026	21.50	21.50	21.00	21.16	20.64	-1.58%	31,347
Apr 10, 2026	21.39	21.50	21.00	21.50	20.97	1.13%	19,082
Apr 9, 2026	21.55	21.55	21.05	21.26	20.74	-1.12%	23,987
Apr 8, 2026	20.90	21.50	20.83	21.50	20.97	2.72%	52,415
Apr 7, 2026	21.18	21.18	20.76	20.93	20.41	0.43%	20,396
Apr 6, 2026	20.75	21.01	20.75	20.84	20.33	-	51,813
Apr 2, 2026	20.93	21.19	20.75	20.84	20.33	-0.19%	29,185
Apr 1, 2026	20.57	20.89	20.57	20.88	20.36	0.48%	18,045
Mar 31, 2026	20.64	20.99	20.57	20.78	20.27	1.02%	20,589
Mar 30, 2026	21.50	21.50	20.43	20.57	20.06	-4.50%	114,684
Mar 27, 2026	21.71	21.80	21.54	21.54	21.01	-0.51%	28,159
Mar 26, 2026	21.75	21.79	21.58	21.65	21.12	-0.09%	20,982
Mar 25, 2026	21.59	21.89	21.56	21.67	21.14	-0.51%	22,500
Mar 24, 2026	21.75	21.83	21.58	21.78	21.24	0.05%	13,293
Mar 23, 2026	21.98	22.09	21.45	21.77	21.23	-1.31%	90,382
Mar 20, 2026	22.07	22.07	21.68	22.06	21.52	0.68%	45,233
Mar 19, 2026	22.05	22.14	21.67	21.91	21.37	-0.05%	16,573
Mar 18, 2026	21.82	22.12	21.50	21.92	21.38	0.46%	29,724