Copart, Inc. (CPRT)
NASDAQ: CPRT · Real-Time Price · USD
45.50
+0.17 (0.38%)
Aug 1, 2025, 3:14 PM - Market open
Theseus Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 45.37 | 45.59 | 45.05 | 45.56 | - | 0.51% | 2,946,436 |
Jul 31, 2025 | 46.11 | 46.61 | 45.22 | 45.33 | 45.33 | -2.05% | 6,441,402 |
Jul 30, 2025 | 46.55 | 46.74 | 46.11 | 46.28 | 46.28 | -0.37% | 6,130,110 |
Jul 29, 2025 | 46.21 | 46.58 | 46.10 | 46.45 | 46.45 | 0.80% | 4,805,547 |
Jul 28, 2025 | 46.81 | 46.81 | 46.02 | 46.08 | 46.08 | -1.31% | 4,629,319 |
Jul 25, 2025 | 46.35 | 46.70 | 46.22 | 46.69 | 46.69 | 0.91% | 4,818,987 |
Jul 24, 2025 | 46.70 | 46.81 | 45.99 | 46.27 | 46.27 | -1.20% | 7,627,419 |
Jul 23, 2025 | 46.53 | 46.93 | 46.18 | 46.83 | 46.83 | 0.95% | 6,781,373 |
Jul 22, 2025 | 46.05 | 46.86 | 45.93 | 46.39 | 46.39 | 0.78% | 6,763,732 |
Jul 21, 2025 | 45.98 | 46.39 | 45.96 | 46.03 | 46.03 | 0.11% | 5,723,130 |
Jul 18, 2025 | 46.11 | 46.67 | 45.56 | 45.98 | 45.98 | 0.20% | 9,149,870 |
Jul 17, 2025 | 45.97 | 46.30 | 45.59 | 45.89 | 45.89 | -0.20% | 10,512,698 |
Jul 16, 2025 | 46.16 | 46.30 | 45.67 | 45.98 | 45.98 | 0.17% | 7,965,629 |
Jul 15, 2025 | 46.98 | 46.98 | 45.52 | 45.90 | 45.90 | -2.61% | 18,588,241 |
Jul 14, 2025 | 47.27 | 47.57 | 46.77 | 47.13 | 47.13 | -0.70% | 10,367,978 |
Jul 11, 2025 | 47.91 | 47.98 | 47.41 | 47.46 | 47.46 | -1.10% | 5,070,707 |
Jul 10, 2025 | 47.75 | 48.33 | 47.35 | 47.99 | 47.99 | 0.73% | 7,780,289 |
Jul 9, 2025 | 48.58 | 48.80 | 47.35 | 47.64 | 47.64 | -1.79% | 7,219,406 |
Jul 8, 2025 | 48.70 | 48.80 | 48.21 | 48.51 | 48.51 | -0.66% | 5,124,915 |
Jul 7, 2025 | 49.16 | 49.44 | 48.56 | 48.83 | 48.83 | -0.99% | 4,230,351 |
Jul 3, 2025 | 49.13 | 49.48 | 49.08 | 49.32 | 49.32 | 0.49% | 3,329,409 |
Jul 2, 2025 | 49.52 | 49.58 | 48.82 | 49.08 | 49.08 | -1.13% | 4,347,937 |
Jul 1, 2025 | 49.07 | 49.86 | 49.06 | 49.64 | 49.64 | 1.16% | 5,927,474 |
Jun 30, 2025 | 48.29 | 49.10 | 47.86 | 49.07 | 49.07 | 1.85% | 7,675,261 |
Jun 27, 2025 | 48.40 | 48.98 | 48.06 | 48.18 | 48.18 | -0.12% | 8,319,853 |
Jun 26, 2025 | 48.14 | 48.36 | 47.48 | 48.24 | 48.24 | 0.21% | 7,103,234 |
Jun 25, 2025 | 48.90 | 48.90 | 48.07 | 48.14 | 48.14 | -1.05% | 4,288,534 |
Jun 24, 2025 | 48.16 | 48.68 | 47.82 | 48.65 | 48.65 | 1.95% | 6,268,156 |
Jun 23, 2025 | 47.98 | 48.10 | 47.33 | 47.72 | 47.72 | -0.52% | 7,425,727 |
Jun 20, 2025 | 48.34 | 49.15 | 47.83 | 47.97 | 47.97 | 0.19% | 14,397,448 |
Jun 18, 2025 | 48.08 | 48.28 | 47.70 | 47.88 | 47.88 | -0.25% | 6,820,206 |
Jun 17, 2025 | 48.21 | 48.48 | 47.70 | 48.00 | 48.00 | -0.81% | 10,554,596 |
Jun 16, 2025 | 48.80 | 49.26 | 48.23 | 48.39 | 48.39 | -0.41% | 13,257,036 |
Jun 13, 2025 | 49.26 | 49.58 | 48.31 | 48.59 | 48.59 | -2.80% | 8,554,653 |
Jun 12, 2025 | 50.43 | 50.73 | 49.77 | 49.99 | 49.99 | -1.01% | 6,668,169 |
Jun 11, 2025 | 50.21 | 50.91 | 50.07 | 50.50 | 50.50 | 0.44% | 5,733,774 |
Jun 10, 2025 | 50.10 | 50.33 | 49.54 | 50.28 | 50.28 | 0.26% | 7,732,043 |
Jun 9, 2025 | 50.20 | 50.60 | 49.98 | 50.15 | 50.15 | 0.04% | 8,653,290 |
Jun 6, 2025 | 50.60 | 50.92 | 50.05 | 50.13 | 50.13 | -0.02% | 4,982,774 |
Jun 5, 2025 | 50.46 | 50.52 | 49.95 | 50.14 | 50.14 | -0.48% | 6,127,734 |
Jun 4, 2025 | 50.90 | 51.01 | 50.32 | 50.38 | 50.38 | -1.24% | 6,313,476 |
Jun 3, 2025 | 50.60 | 51.15 | 50.18 | 51.01 | 51.01 | 0.41% | 6,664,827 |
Jun 2, 2025 | 51.19 | 51.40 | 50.22 | 50.80 | 50.80 | -1.32% | 7,199,148 |
May 30, 2025 | 51.35 | 51.71 | 50.76 | 51.48 | 51.48 | 0.12% | 16,258,252 |
May 29, 2025 | 52.12 | 52.23 | 51.14 | 51.42 | 51.42 | -1.21% | 7,665,478 |
May 28, 2025 | 52.82 | 53.09 | 51.99 | 52.05 | 52.05 | -1.46% | 10,025,925 |
May 27, 2025 | 54.31 | 54.35 | 52.51 | 52.82 | 52.82 | -1.58% | 14,141,165 |
May 23, 2025 | 57.44 | 58.07 | 53.33 | 53.67 | 53.67 | -11.52% | 20,812,410 |
May 22, 2025 | 60.93 | 61.24 | 60.39 | 60.66 | 60.66 | -0.70% | 6,517,090 |
May 21, 2025 | 61.26 | 61.66 | 60.88 | 61.09 | 61.09 | -0.86% | 5,440,230 |