CRAK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.20	48.37	47.87	48.27	48.27	1.05%	128,888
Apr 27, 2026	47.72	47.95	47.45	47.77	47.77	0.23%	107,586
Apr 24, 2026	47.47	47.71	47.18	47.66	47.66	1.21%	260,122
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%	105,737
Apr 21, 2026	46.60	46.85	46.30	46.75	46.75	0.34%	39,683
Apr 20, 2026	46.79	46.99	46.25	46.59	46.59	-0.02%	49,977
Apr 17, 2026	47.28	47.29	46.38	46.60	46.60	-3.10%	122,629
Apr 16, 2026	47.95	48.33	47.74	48.09	48.09	0.78%	47,143
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%	55,645
Apr 13, 2026	48.18	48.46	47.48	48.28	48.28	1.73%	65,597
Apr 10, 2026	47.74	47.91	47.05	47.46	47.46	-1.23%	151,038
Apr 9, 2026	48.60	48.64	47.80	48.05	48.05	-0.60%	64,316
Apr 8, 2026	47.81	48.34	47.24	48.34	48.34	-1.80%	142,833
Apr 7, 2026	49.24	49.45	48.92	49.23	49.23	-0.19%	72,659
Apr 6, 2026	49.00	49.45	48.82	49.32	49.32	1.16%	87,817
Apr 2, 2026	48.67	49.00	48.50	48.76	48.76	0.69%	99,710
Apr 1, 2026	49.10	49.10	48.17	48.42	48.42	-1.98%	129,876
Mar 31, 2026	48.94	49.49	48.71	49.40	49.40	0.80%	112,037
Mar 30, 2026	49.71	49.75	48.84	49.01	49.01	0.49%	157,994
Mar 27, 2026	48.67	48.97	48.20	48.77	48.77	0.06%	213,882
Mar 26, 2026	48.62	49.19	48.35	48.74	48.74	0.21%	72,019
Mar 25, 2026	48.35	49.19	48.33	48.64	48.64	-0.06%	204,853
Mar 24, 2026	47.64	49.14	47.64	48.67	48.67	2.44%	102,158
Mar 23, 2026	47.18	48.27	46.72	47.51	47.51	-0.52%	105,665
Mar 20, 2026	48.70	48.72	47.76	47.76	47.76	-1.49%	279,382
Mar 19, 2026	48.12	48.95	48.00	48.48	48.48	0.56%	143,332
Mar 18, 2026	48.13	48.63	48.12	48.21	48.21	0.15%	134,836
Mar 17, 2026	47.56	48.24	47.56	48.14	48.14	1.75%	88,540
Mar 16, 2026	47.30	47.45	46.85	47.31	47.31	0.98%	73,736
Mar 13, 2026	47.38	47.51	46.59	46.85	46.85	-1.43%	76,796
Mar 12, 2026	47.50	48.00	47.26	47.53	47.53	0.89%	156,025
Mar 11, 2026	45.67	47.12	45.67	47.11	47.11	2.93%	84,803
Mar 10, 2026	45.59	46.58	45.51	45.77	45.77	-1.12%	81,587
Mar 9, 2026	47.05	47.05	45.81	46.29	46.29	-1.13%	446,454
Mar 6, 2026	46.61	46.96	46.00	46.82	46.82	0.36%	84,132
Mar 5, 2026	46.75	47.21	46.27	46.65	46.65	0.71%	300,232
Mar 4, 2026	44.88	46.32	44.80	46.32	46.32	1.31%	284,127
Mar 3, 2026	45.66	45.77	44.66	45.72	45.72	-1.19%	87,394
Mar 2, 2026	45.83	46.33	45.36	46.27	46.27	3.14%	116,675
Feb 27, 2026	44.80	44.96	44.26	44.86	44.86	0.27%	35,973
Feb 26, 2026	44.50	44.80	44.19	44.74	44.74	0.09%	43,440
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%	23,433
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%	21,882
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%	85,397
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%	39,508
Feb 11, 2026	44.97	45.16	44.39	45.10	45.10	2.36%	64,150
Feb 10, 2026	44.59	44.59	43.80	44.06	44.06	-0.70%	205,481
Feb 9, 2026	44.37	44.49	44.13	44.37	44.37	0.23%	48,035
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%	75,211
Feb 4, 2026	43.13	43.77	43.13	43.56	43.56	2.35%	68,080
Feb 3, 2026	41.47	42.56	41.42	42.56	42.56	2.88%	28,821
Feb 2, 2026	41.00	41.40	41.00	41.37	41.37	-1.31%	55,291
Jan 30, 2026	42.27	42.27	41.44	41.92	41.92	-0.82%	52,813
Jan 29, 2026	42.24	42.56	41.90	42.27	42.27	1.35%	69,052
Jan 28, 2026	41.72	41.72	41.16	41.70	41.70	0.19%	53,299
Jan 27, 2026	41.27	41.64	41.27	41.62	41.62	0.85%	23,021
Jan 26, 2026	41.58	41.66	41.20	41.27	41.27	-0.12%	51,116
Jan 23, 2026	41.21	41.45	41.06	41.32	41.32	0.71%	65,503
Jan 22, 2026	40.86	41.16	40.76	41.03	41.03	1.01%	89,935
Jan 21, 2026	40.46	40.65	40.32	40.62	40.62	2.24%	65,445
Jan 20, 2026	39.86	40.03	39.38	39.73	39.73	-0.43%	33,816
Jan 16, 2026	40.32	40.32	39.84	39.90	39.90	-0.97%	63,745
Jan 15, 2026	40.16	40.38	40.00	40.29	40.29	0.57%	31,861
Jan 14, 2026	39.66	40.37	39.64	40.06	40.06	1.60%	30,091
Jan 13, 2026	39.55	39.71	39.34	39.43	39.43	-0.08%	55,155
Jan 12, 2026	39.50	39.83	39.36	39.46	39.46	0.92%	118,429
Jan 9, 2026	39.44	39.44	39.00	39.10	39.10	-0.13%	111,128
Jan 8, 2026	38.69	39.25	38.38	39.15	39.15	1.29%	184,805
Jan 7, 2026	38.82	38.97	38.41	38.65	38.65	-0.82%	221,047
Jan 6, 2026	39.46	39.46	38.88	38.97	38.97	-0.49%	131,363
Jan 5, 2026	39.06	39.31	38.82	39.16	39.16	3.27%	291,364
Jan 2, 2026	37.91	37.97	37.76	37.92	37.92	1.10%	14,834
Dec 31, 2025	37.54	37.60	37.45	37.51	37.51	-0.06%	21,700
Dec 30, 2025	37.58	37.84	37.49	37.53	37.53	-0.12%	9,818
Dec 29, 2025	37.38	37.73	37.26	37.58	37.57	0.52%	40,811
Dec 26, 2025	37.78	37.78	37.27	37.38	37.38	-0.71%	9,029
Dec 24, 2025	37.87	37.87	37.45	37.65	37.65	0.27%	6,418
Dec 23, 2025	37.50	37.58	37.43	37.55	37.55	0.15%	5,690
Dec 22, 2025	37.74	37.93	37.47	37.49	37.49	-1.91%	17,409
Dec 19, 2025	38.10	38.22	38.09	38.22	37.46	0.85%	6,722
Dec 18, 2025	38.17	38.20	37.86	37.90	37.15	-0.79%	28,412
Dec 17, 2025	38.50	38.50	38.04	38.20	37.44	-0.77%	17,067
Dec 16, 2025	38.91	39.16	38.34	38.50	37.73	-2.48%	23,526
Dec 15, 2025	40.02	40.02	39.40	39.48	38.69	0.70%	6,621
Dec 12, 2025	39.40	39.52	39.13	39.20	38.42	-0.91%	16,188
Dec 11, 2025	39.92	39.92	39.54	39.56	38.78	-0.95%	7,329
Dec 10, 2025	39.39	39.95	39.39	39.94	39.15	0.86%	5,271
Dec 9, 2025	39.58	39.82	39.42	39.60	38.82	0.15%	37,590
Dec 8, 2025	40.08	40.08	39.54	39.54	38.76	-1.05%	39,965
Dec 5, 2025	39.76	40.14	39.76	39.96	39.17	0.51%	7,000
Dec 4, 2025	39.76	39.91	39.62	39.76	38.97	-0.20%	30,283
Dec 3, 2025	39.58	40.00	39.58	39.84	39.05	0.52%	6,835