CRAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.30	45.72	45.30	45.49	45.49	-0.23%	39,191
Jun 25, 2026	44.83	45.72	44.83	45.59	45.59	1.56%	50,246
Jun 24, 2026	44.87	45.25	44.55	44.89	44.89	-0.97%	41,335
Jun 23, 2026	45.06	45.56	44.92	45.33	45.33	-0.83%	37,195
Jun 22, 2026	45.20	45.96	45.01	45.71	45.71	0.95%	58,878
Jun 18, 2026	45.81	45.81	45.09	45.28	45.28	-1.97%	174,040
Jun 17, 2026	46.91	47.08	46.15	46.19	46.19	-1.74%	82,367
Jun 16, 2026	46.91	47.35	46.85	47.01	47.01	-0.11%	53,181
Jun 15, 2026	47.19	47.78	46.91	47.06	47.06	-2.93%	178,489
Jun 12, 2026	47.64	48.61	47.57	48.48	48.48	0.01%	53,515
Jun 11, 2026	48.50	48.97	48.28	48.48	48.48	1.05%	41,375
Jun 10, 2026	47.81	48.57	47.69	47.97	47.97	0.82%	67,839
Jun 9, 2026	48.47	48.70	47.11	47.58	47.58	-2.20%	297,801
Jun 8, 2026	48.94	49.20	48.43	48.65	48.65	0.33%	66,602
Jun 5, 2026	49.49	49.49	48.49	48.49	48.49	-2.71%	91,069
Jun 4, 2026	49.59	50.01	49.27	49.84	49.84	-0.26%	117,229
Jun 3, 2026	50.03	50.27	49.46	49.97	49.97	0.56%	61,856
Jun 2, 2026	49.15	49.80	49.06	49.69	49.69	1.30%	50,131
Jun 1, 2026	48.34	49.31	48.28	49.05	49.05	1.81%	158,055
May 29, 2026	47.93	48.42	47.93	48.18	48.18	0.37%	113,314
May 28, 2026	48.00	48.30	47.81	48.00	48.00	1.05%	102,211
May 27, 2026	47.39	47.75	47.03	47.50	47.50	-0.81%	136,692
May 26, 2026	48.45	48.67	47.89	47.89	47.89	-1.26%	41,890
May 22, 2026	48.22	48.75	47.83	48.50	48.50	0.62%	66,174
May 21, 2026	49.29	49.29	48.20	48.20	48.20	-2.49%	99,314
May 20, 2026	49.81	49.89	49.04	49.43	49.43	-0.59%	180,233
May 19, 2026	49.68	49.88	49.10	49.72	49.72	-0.22%	78,655
May 18, 2026	49.35	49.98	48.85	49.83	49.83	1.17%	305,770
May 15, 2026	49.17	49.40	48.85	49.26	49.26	0.51%	194,321
May 14, 2026	49.18	49.19	48.74	49.01	49.01	-0.60%	38,026
May 13, 2026	49.90	49.90	49.07	49.30	49.30	-0.92%	77,624
May 12, 2026	50.44	50.44	49.68	49.76	49.76	-0.96%	84,827
May 11, 2026	50.10	50.24	49.72	50.24	50.24	1.21%	115,556
May 8, 2026	49.43	50.00	48.96	49.64	49.64	1.08%	101,117
May 7, 2026	49.23	49.60	48.71	49.11	49.11	-2.00%	68,405
May 6, 2026	50.53	50.53	49.73	50.11	50.11	-3.54%	94,445
May 5, 2026	51.44	51.99	51.34	51.95	51.95	2.06%	73,438
May 4, 2026	50.85	51.04	50.61	50.90	50.90	0.39%	46,030
May 1, 2026	50.87	51.15	50.30	50.70	50.70	-0.24%	96,092
Apr 30, 2026	50.31	50.97	49.85	50.82	50.82	1.34%	60,272
Apr 29, 2026	49.43	50.26	49.16	50.15	50.15	3.89%	98,486
Apr 28, 2026	48.20	48.37	47.87	48.27	48.27	1.05%	129,238
Apr 27, 2026	47.72	47.95	47.45	47.77	47.77	0.23%	108,078
Apr 24, 2026	47.47	47.71	47.18	47.66	47.66	1.21%	260,198
Apr 23, 2026	47.50	47.84	47.00	47.09	47.09	-0.15%	39,854
Apr 22, 2026	47.38	47.48	46.96	47.16	47.16	0.88%	105,799
Apr 21, 2026	46.60	46.85	46.30	46.75	46.75	0.34%	40,060
Apr 20, 2026	46.79	46.99	46.25	46.59	46.59	-0.02%	50,684
Apr 17, 2026	47.28	47.29	46.38	46.60	46.60	-3.10%	122,747
Apr 16, 2026	47.95	48.33	47.74	48.09	48.09	0.78%	47,146
Apr 15, 2026	47.91	47.91	47.40	47.72	47.72	-0.60%	57,299
Apr 14, 2026	47.97	48.35	47.80	48.01	48.01	-0.56%	58,120
Apr 13, 2026	48.18	48.46	47.48	48.28	48.28	1.73%	66,651
Apr 10, 2026	47.74	47.91	47.05	47.46	47.46	-1.23%	151,679
Apr 9, 2026	48.60	48.64	47.80	48.05	48.05	-0.60%	64,568
Apr 8, 2026	47.81	48.34	47.24	48.34	48.34	-1.80%	143,538
Apr 7, 2026	49.24	49.45	48.92	49.23	49.23	-0.19%	80,033
Apr 6, 2026	49.00	49.45	48.82	49.32	49.32	1.16%	87,949
Apr 2, 2026	48.67	49.00	48.50	48.76	48.76	0.69%	99,753
Apr 1, 2026	49.10	49.10	48.17	48.42	48.42	-1.98%	130,167
Mar 31, 2026	48.94	49.49	48.71	49.40	49.40	0.80%	112,427
Mar 30, 2026	49.71	49.75	48.84	49.01	49.01	0.49%	158,026
Mar 27, 2026	48.67	48.97	48.20	48.77	48.77	0.06%	214,590
Mar 26, 2026	48.62	49.19	48.35	48.74	48.74	0.21%	72,182
Mar 25, 2026	48.35	49.19	48.33	48.64	48.64	-0.06%	205,857
Mar 24, 2026	47.64	49.14	47.64	48.67	48.67	2.44%	102,645
Mar 23, 2026	47.18	48.27	46.72	47.51	47.51	-0.52%	105,695
Mar 20, 2026	48.70	48.72	47.76	47.76	47.76	-1.49%	279,674
Mar 19, 2026	48.12	48.95	48.00	48.48	48.48	0.56%	143,454
Mar 18, 2026	48.13	48.63	48.12	48.21	48.21	0.15%	135,143
Mar 17, 2026	47.56	48.24	47.56	48.14	48.14	1.75%	89,440
Mar 16, 2026	47.30	47.45	46.85	47.31	47.31	0.98%	73,904
Mar 13, 2026	47.38	47.51	46.59	46.85	46.85	-1.43%	77,014
Mar 12, 2026	47.50	48.00	47.26	47.53	47.53	0.89%	162,243
Mar 11, 2026	45.67	47.12	45.67	47.11	47.11	2.93%	84,908
Mar 10, 2026	45.59	46.58	45.51	45.77	45.77	-1.12%	81,616
Mar 9, 2026	47.05	47.05	45.81	46.29	46.29	-1.13%	446,540
Mar 6, 2026	46.61	46.96	46.00	46.82	46.82	0.36%	85,755
Mar 5, 2026	46.75	47.21	46.27	46.65	46.65	0.71%	300,470
Mar 4, 2026	44.88	46.32	44.80	46.32	46.32	1.31%	285,169
Mar 3, 2026	45.66	45.77	44.66	45.72	45.72	-1.19%	87,462
Mar 2, 2026	45.83	46.33	45.36	46.27	46.27	3.14%	117,871
Feb 27, 2026	44.80	44.96	44.26	44.86	44.86	0.27%	35,974
Feb 26, 2026	44.50	44.80	44.19	44.74	44.74	0.09%	43,444
Feb 25, 2026	44.39	44.79	44.31	44.70	44.70	-0.18%	26,402
Feb 24, 2026	44.60	44.87	44.46	44.78	44.78	0.61%	57,196
Feb 23, 2026	44.95	44.99	44.24	44.51	44.51	-0.22%	23,484
Feb 20, 2026	44.33	44.77	44.33	44.61	44.61	0.84%	40,086
Feb 19, 2026	44.38	44.38	43.97	44.24	44.24	0.43%	21,912
Feb 18, 2026	44.37	44.37	43.75	44.05	44.05	0.52%	18,376
Feb 17, 2026	44.46	44.46	43.41	43.82	43.82	-1.68%	85,597
Feb 13, 2026	44.14	44.57	43.67	44.57	44.57	0.16%	46,188
Feb 12, 2026	45.57	45.57	44.20	44.50	44.50	-1.33%	39,641
Feb 11, 2026	44.97	45.16	44.39	45.10	45.10	2.36%	64,152
Feb 10, 2026	44.59	44.59	43.80	44.06	44.06	-0.70%	205,485
Feb 9, 2026	44.37	44.49	44.13	44.37	44.37	0.23%	48,085
Feb 6, 2026	43.40	44.34	43.40	44.27	44.27	2.57%	55,825
Feb 5, 2026	43.32	43.32	42.65	43.16	43.16	-0.92%	75,220
Feb 4, 2026	43.13	43.77	43.13	43.56	43.56	2.35%	68,290
Feb 3, 2026	41.47	42.56	41.42	42.56	42.56	2.88%	29,004