CRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.63	22.63	21.82	22.29	22.29	-0.45%	65,463
Jun 26, 2025	22.22	22.74	21.91	22.39	22.39	0.63%	67,789
Jun 25, 2025	22.50	22.59	21.89	22.25	22.25	1.41%	47,070
Jun 24, 2025	21.40	22.00	21.17	21.94	21.94	3.44%	49,151
Jun 23, 2025	21.00	21.34	20.32	21.21	21.21	-1.67%	77,246
Jun 20, 2025	22.01	22.16	21.49	21.57	21.57	-0.53%	61,891
Jun 18, 2025	21.14	21.85	20.80	21.69	21.69	2.68%	70,424
Jun 17, 2025	21.65	21.65	20.75	21.12	21.12	-3.78%	55,532
Jun 16, 2025	21.40	21.95	21.31	21.95	21.95	7.86%	40,017
Jun 13, 2025	20.11	20.56	20.08	20.35	20.35	-1.20%	46,816
Jun 12, 2025	20.85	21.01	20.58	20.60	20.60	-0.88%	32,352
Jun 11, 2025	21.23	21.23	20.50	20.78	20.78	-1.33%	80,582
Jun 10, 2025	21.45	21.45	20.63	21.06	21.06	-2.05%	44,913
Jun 9, 2025	21.49	21.50	20.94	21.50	21.50	2.48%	49,178
Jun 6, 2025	20.35	21.42	20.04	20.98	20.98	6.50%	139,349
Jun 5, 2025	20.24	20.63	19.23	19.70	19.70	-1.84%	30,507
Jun 4, 2025	20.24	20.38	19.67	20.07	20.07	-1.42%	55,786
Jun 3, 2025	19.40	20.48	19.40	20.36	20.36	5.93%	62,405
Jun 2, 2025	18.63	19.35	18.63	19.22	19.22	2.23%	46,330
May 30, 2025	19.08	19.13	18.35	18.80	18.80	-2.19%	35,630
May 29, 2025	20.04	20.04	19.01	19.22	19.22	-2.19%	73,806
May 28, 2025	20.11	20.13	19.30	19.65	19.65	-2.82%	52,232
May 27, 2025	20.50	20.75	19.98	20.22	20.22	2.85%	68,673
May 23, 2025	19.19	20.03	18.58	19.66	19.66	-7.13%	149,916
May 22, 2025	22.90	22.98	20.37	21.17	21.17	-7.51%	258,092
May 21, 2025	20.78	23.47	20.50	22.89	22.89	15.61%	345,779
May 20, 2025	19.39	20.10	19.20	19.80	19.80	2.38%	126,711
May 19, 2025	18.12	19.50	18.12	19.34	19.34	4.43%	98,226
May 16, 2025	18.04	18.93	18.04	18.52	18.52	3.00%	78,875
May 15, 2025	18.28	18.28	17.59	17.98	17.98	-1.37%	35,161
May 14, 2025	18.42	18.55	18.08	18.23	18.23	-0.49%	139,330
May 13, 2025	17.78	18.60	17.54	18.32	18.32	6.95%	78,682
May 12, 2025	17.50	17.50	16.80	17.13	17.13	2.39%	67,676
May 9, 2025	17.21	17.48	16.55	16.73	16.73	-1.01%	53,911
May 8, 2025	16.50	17.10	16.37	16.90	16.90	6.36%	60,623
May 7, 2025	16.00	16.08	15.67	15.89	15.89	0.60%	20,836
May 6, 2025	15.36	15.88	15.30	15.80	15.80	-0.35%	48,077
May 5, 2025	15.76	16.15	15.60	15.85	15.85	-2.64%	54,100
May 2, 2025	15.83	16.49	15.70	16.28	16.28	4.56%	63,645
May 1, 2025	15.38	16.00	15.10	15.57	15.57	3.52%	38,652
Apr 30, 2025	14.93	15.14	14.26	15.04	15.04	-0.53%	43,284
Apr 29, 2025	15.00	15.21	14.85	15.12	15.12	0.93%	33,919
Apr 28, 2025	15.14	15.25	14.54	14.98	14.98	-0.99%	46,267
Apr 25, 2025	14.81	15.20	14.56	15.13	15.13	2.93%	39,383
Apr 24, 2025	14.22	14.73	14.22	14.70	14.70	2.87%	34,261
Apr 23, 2025	14.62	14.67	14.12	14.29	14.29	2.29%	46,786
Apr 22, 2025	13.07	14.15	13.07	13.97	13.97	9.83%	46,259
Apr 21, 2025	12.85	13.12	12.48	12.72	12.72	-0.86%	26,367
Apr 17, 2025	12.74	12.91	12.50	12.83	12.83	1.99%	39,846
Apr 16, 2025	12.51	12.80	12.35	12.58	12.58	-0.94%	23,946