CRAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.76	40.14	39.76	39.96	39.96	0.51%	7,000
Dec 4, 2025	39.76	39.91	39.62	39.76	39.76	-0.20%	30,283
Dec 3, 2025	39.58	40.00	39.58	39.84	39.84	0.52%	6,835
Dec 2, 2025	39.85	39.93	39.30	39.63	39.63	-0.54%	26,277
Dec 1, 2025	39.72	40.30	39.72	39.85	39.85	0.48%	14,452
Nov 28, 2025	39.57	39.66	39.30	39.66	39.66	0.22%	9,348
Nov 26, 2025	39.29	39.68	39.29	39.57	39.57	0.45%	19,745
Nov 25, 2025	39.45	39.51	39.06	39.39	39.39	-0.06%	13,739
Nov 24, 2025	39.48	39.48	38.86	39.42	39.41	-0.89%	31,871
Nov 21, 2025	39.63	39.83	39.06	39.77	39.77	0.31%	29,830
Nov 20, 2025	40.77	40.77	39.56	39.65	39.65	-1.47%	36,212
Nov 19, 2025	40.05	40.46	40.05	40.24	40.24	-1.34%	80,516
Nov 18, 2025	40.30	40.89	40.30	40.79	40.79	0.02%	129,794
Nov 17, 2025	41.49	41.49	40.62	40.78	40.78	-1.16%	70,898
Nov 14, 2025	40.50	41.49	40.50	41.26	41.26	1.49%	24,940
Nov 13, 2025	40.45	41.05	40.45	40.65	40.65	-0.38%	17,459
Nov 12, 2025	41.07	41.07	40.70	40.81	40.81	-0.17%	62,504
Nov 11, 2025	40.59	40.98	40.45	40.88	40.88	1.09%	38,808
Nov 10, 2025	39.86	40.50	39.79	40.44	40.44	2.37%	16,708
Nov 7, 2025	39.46	39.71	39.10	39.50	39.50	0.23%	19,180
Nov 6, 2025	38.78	39.65	38.78	39.41	39.41	1.87%	13,450
Nov 5, 2025	38.75	38.86	38.46	38.69	38.69	0.03%	10,448
Nov 4, 2025	38.96	39.03	38.18	38.68	38.68	-2.05%	17,440
Nov 3, 2025	39.29	39.50	39.16	39.49	39.49	1.00%	14,837
Oct 31, 2025	39.62	39.68	39.05	39.10	39.10	-1.98%	22,324
Oct 30, 2025	39.90	40.14	39.70	39.89	39.89	-0.43%	8,487
Oct 29, 2025	39.63	40.22	39.50	40.06	40.06	1.07%	12,897
Oct 28, 2025	39.79	39.92	39.55	39.63	39.63	-0.19%	15,785
Oct 27, 2025	39.79	39.87	39.56	39.71	39.71	1.58%	14,439
Oct 24, 2025	39.40	39.59	39.09	39.09	39.09	0.58%	19,008
Oct 23, 2025	38.16	39.00	38.16	38.87	38.86	3.21%	37,612
Oct 22, 2025	37.45	37.79	37.26	37.66	37.66	2.21%	16,401
Oct 21, 2025	36.91	37.02	36.66	36.84	36.84	-0.58%	1,756
Oct 20, 2025	37.03	37.24	36.92	37.06	37.06	1.61%	10,970
Oct 17, 2025	36.30	36.58	36.13	36.47	36.47	0.15%	12,087
Oct 16, 2025	36.64	36.71	36.40	36.41	36.41	0.50%	1,941
Oct 15, 2025	36.36	36.67	35.98	36.23	36.23	0.08%	2,502
Oct 14, 2025	35.69	36.33	35.68	36.20	36.20	0.60%	5,666
Oct 13, 2025	35.80	36.08	35.80	35.99	35.99	1.37%	2,831
Oct 10, 2025	36.23	36.25	35.50	35.50	35.50	-2.97%	6,056
Oct 9, 2025	36.80	36.80	36.46	36.59	36.58	-0.08%	11,227
Oct 8, 2025	36.72	36.82	36.53	36.62	36.62	-0.06%	3,661
Oct 7, 2025	36.80	36.89	36.52	36.64	36.64	-0.63%	8,423
Oct 6, 2025	37.20	37.20	36.80	36.87	36.87	-0.65%	13,276
Oct 3, 2025	37.21	37.39	37.01	37.11	37.11	0.30%	7,078
Oct 2, 2025	37.13	37.13	36.66	37.00	37.00	0.03%	3,894
Oct 1, 2025	36.85	37.02	36.71	36.99	36.99	0.82%	3,610
Sep 30, 2025	37.09	37.10	36.54	36.69	36.69	-2.24%	17,199
Sep 29, 2025	37.66	37.66	37.14	37.53	37.53	-0.32%	12,768
Sep 26, 2025	37.78	37.87	37.55	37.65	37.65	0.28%	13,565