CRAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.78	37.87	37.55	37.65	37.65	0.28%	13,565
Sep 25, 2025	37.40	37.55	37.26	37.55	37.55	0.82%	6,982
Sep 24, 2025	37.27	37.30	36.90	37.24	37.24	0.92%	9,797
Sep 23, 2025	37.03	37.18	36.76	36.90	36.90	0.60%	17,604
Sep 22, 2025	36.50	36.68	36.38	36.68	36.68	0.77%	4,895
Sep 19, 2025	36.43	36.57	36.26	36.40	36.40	-1.27%	19,825
Sep 18, 2025	36.95	36.95	36.69	36.87	36.87	-0.46%	2,496
Sep 17, 2025	37.20	37.34	37.01	37.04	37.04	-0.54%	8,967
Sep 16, 2025	36.95	37.24	36.95	37.24	37.24	1.96%	7,693
Sep 15, 2025	36.19	36.62	36.19	36.53	36.53	1.21%	4,699
Sep 12, 2025	36.41	36.41	36.02	36.09	36.09	-0.70%	2,994
Sep 11, 2025	36.29	36.40	36.16	36.34	36.34	1.09%	8,277
Sep 10, 2025	36.37	36.37	35.82	35.95	35.95	-0.71%	6,654
Sep 9, 2025	36.23	36.36	36.00	36.21	36.21	0.64%	2,580
Sep 8, 2025	35.91	36.05	35.69	35.98	35.98	0.64%	19,263
Sep 5, 2025	35.55	35.93	35.49	35.75	35.75	0.84%	5,084
Sep 4, 2025	35.45	35.71	35.19	35.45	35.45	-0.21%	18,285
Sep 3, 2025	35.45	35.62	35.32	35.53	35.53	0.47%	13,876
Sep 2, 2025	35.06	35.61	35.06	35.36	35.36	0.03%	18,885
Aug 29, 2025	35.43	35.43	35.14	35.35	35.35	-0.42%	9,703
Aug 28, 2025	35.47	35.50	35.45	35.50	35.50	0.30%	2,010
Aug 27, 2025	34.99	35.40	34.90	35.40	35.40	0.54%	3,573
Aug 26, 2025	35.28	35.31	35.12	35.20	35.20	-0.49%	1,658
Aug 25, 2025	35.48	35.49	35.38	35.38	35.38	-0.30%	1,565
Aug 22, 2025	34.57	35.58	34.55	35.49	35.49	2.92%	13,263
Aug 21, 2025	34.49	34.49	34.31	34.48	34.48	0.37%	1,290
Aug 20, 2025	34.10	34.35	34.02	34.35	34.35	0.79%	4,736
Aug 19, 2025	34.25	34.46	34.02	34.08	34.08	0.23%	3,876
Aug 18, 2025	34.18	34.18	33.83	34.01	34.01	-0.48%	4,353
Aug 15, 2025	33.84	34.19	33.84	34.17	34.17	1.15%	3,182
Aug 14, 2025	33.54	33.78	33.54	33.78	33.78	-0.53%	1,851
Aug 13, 2025	33.80	33.96	33.77	33.96	33.96	0.68%	1,540
Aug 12, 2025	33.58	33.92	33.56	33.74	33.74	1.18%	2,567
Aug 11, 2025	33.50	33.63	33.21	33.34	33.34	-1.15%	6,839
Aug 8, 2025	33.75	33.87	33.71	33.73	33.73	0.53%	15,874
Aug 7, 2025	33.75	34.08	33.38	33.55	33.55	-1.00%	12,567
Aug 6, 2025	33.59	33.89	33.51	33.89	33.89	1.38%	11,428
Aug 5, 2025	33.68	33.68	33.10	33.43	33.43	0.27%	9,076
Aug 4, 2025	32.97	33.44	32.97	33.34	33.34	1.07%	21,904
Aug 1, 2025	33.49	33.49	32.77	32.99	32.99	-1.81%	49,857
Jul 31, 2025	33.96	33.96	33.51	33.59	33.59	-1.09%	5,344
Jul 30, 2025	34.04	34.08	33.93	33.97	33.97	-1.14%	3,260
Jul 29, 2025	34.46	34.46	34.11	34.36	34.36	-0.19%	2,984
Jul 28, 2025	33.95	34.60	33.95	34.42	34.42	0.02%	9,899
Jul 25, 2025	34.28	34.54	34.28	34.42	34.42	0.07%	12,538
Jul 24, 2025	34.47	34.56	34.32	34.39	34.39	-1.11%	7,761
Jul 23, 2025	34.48	34.85	34.44	34.78	34.78	1.45%	6,220
Jul 22, 2025	34.18	34.28	34.18	34.28	34.28	0.60%	1,384
Jul 21, 2025	33.84	34.19	33.84	34.08	34.08	0.55%	7,192
Jul 18, 2025	34.16	34.21	33.89	33.89	33.89	0.52%	2,443