CRCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.82	18.86	15.54	18.50	18.50	13.50%	990,490
Jun 25, 2026	17.74	17.74	15.62	16.30	16.30	-6.05%	867,787
Jun 24, 2026	19.79	19.79	16.86	17.35	17.35	-12.50%	1,120,941
Jun 23, 2026	20.39	21.37	19.38	20.01	19.83	-10.71%	789,251
Jun 22, 2026	23.16	25.11	21.82	22.41	22.21	-0.84%	865,898
Jun 18, 2026	22.89	23.20	20.67	22.60	22.40	-1.61%	1,058,377
Jun 17, 2026	22.00	25.38	21.78	22.97	22.76	2.45%	1,021,346
Jun 16, 2026	24.00	24.38	21.80	22.42	22.22	-9.05%	1,052,615
Jun 15, 2026	24.32	26.65	24.01	24.65	24.43	14.54%	1,274,718
Jun 12, 2026	23.93	23.93	21.35	21.52	21.33	-11.51%	1,014,972
Jun 11, 2026	22.56	25.15	22.14	24.32	24.10	8.77%	593,183
Jun 10, 2026	22.18	25.30	22.15	22.36	22.16	-5.33%	857,266
Jun 9, 2026	23.55	27.27	21.68	23.62	23.41	-3.16%	1,413,809
Jun 8, 2026	25.26	25.32	23.85	24.39	24.17	5.13%	764,199
Jun 5, 2026	28.41	28.41	21.90	23.20	22.99	-22.87%	2,089,870
Jun 4, 2026	30.33	33.13	29.15	30.08	29.81	0.33%	1,197,964
Jun 3, 2026	36.78	36.78	29.86	29.98	29.71	-20.86%	1,729,710
Jun 2, 2026	38.51	40.06	36.06	37.88	37.54	-7.63%	1,747,401
Jun 1, 2026	44.00	44.99	40.52	41.01	40.64	-14.67%	830,589
May 29, 2026	44.12	49.00	42.86	48.06	47.62	8.63%	1,111,098
May 28, 2026	38.49	44.29	36.00	44.24	43.84	11.18%	985,304
May 27, 2026	40.52	42.96	39.60	39.79	39.43	-3.35%	867,102
May 26, 2026	47.85	48.62	41.16	41.17	40.80	-15.58%	1,653,400
May 22, 2026	51.34	53.80	48.00	48.77	48.33	-2.95%	965,556
May 21, 2026	46.81	53.00	46.62	50.25	49.80	5.08%	801,314
May 20, 2026	47.43	49.20	45.53	47.82	47.39	1.21%	618,850
May 19, 2026	45.42	50.89	45.41	47.25	46.82	-0.90%	701,602
May 18, 2026	48.18	50.60	44.00	47.68	47.25	-4.64%	924,521
May 15, 2026	52.51	53.89	47.43	50.00	49.55	-15.61%	1,641,924
May 14, 2026	59.27	67.78	54.15	59.25	58.71	-4.45%	2,939,872
May 13, 2026	61.43	66.12	54.30	62.01	61.45	4.24%	1,754,088
May 12, 2026	67.15	76.28	56.20	59.49	58.95	-11.79%	2,340,215
May 11, 2026	56.30	70.34	45.00	67.44	66.83	32.81%	4,274,735
May 8, 2026	51.72	52.14	47.19	50.78	50.32	-1.09%	1,362,741
May 7, 2026	56.23	58.37	47.63	51.34	50.88	-13.83%	1,881,443
May 6, 2026	53.60	60.45	51.58	59.58	59.04	12.99%	1,588,766
May 5, 2026	60.41	60.41	50.90	52.73	52.25	-8.98%	3,136,841
May 4, 2026	47.38	58.13	47.29	57.93	57.41	40.13%	2,111,044
May 1, 2026	35.73	41.59	35.73	41.34	40.97	19.14%	879,065
Apr 30, 2026	38.58	38.58	33.95	34.70	34.39	-10.13%	815,503
Apr 29, 2026	37.05	39.00	34.30	38.61	38.26	2.71%	646,792
Apr 28, 2026	35.85	38.29	35.85	37.59	37.25	-1.75%	524,032
Apr 27, 2026	40.31	41.06	37.50	38.26	37.91	-8.90%	582,854
Apr 24, 2026	44.33	44.84	40.31	42.00	41.62	-1.29%	606,668
Apr 23, 2026	43.79	45.54	40.54	42.55	42.16	-7.88%	648,399
Apr 22, 2026	42.88	47.38	42.32	46.19	45.77	16.41%	1,167,821
Apr 21, 2026	47.41	47.65	39.16	39.68	39.32	-18.66%	1,041,682
Apr 20, 2026	44.99	49.06	41.82	48.78	48.34	0.58%	887,230
Apr 17, 2026	52.73	53.19	45.70	48.50	48.06	-3.10%	1,514,608
Apr 16, 2026	49.82	50.50	44.83	50.05	49.60	3.15%	886,878
Apr 15, 2026	50.26	51.27	46.00	48.52	48.08	0.10%	1,136,747
Apr 14, 2026	45.35	52.69	44.93	48.47	48.03	14.05%	2,134,913
Apr 13, 2026	33.25	42.50	33.00	42.50	42.12	23.87%	1,438,498
Apr 10, 2026	34.06	35.99	31.93	34.31	34.00	6.69%	1,398,623
Apr 9, 2026	38.85	39.50	31.74	32.16	31.87	-20.02%	2,250,409
Apr 8, 2026	45.64	46.27	38.87	40.21	39.85	0.55%	1,450,647
Apr 7, 2026	37.22	40.70	34.74	39.99	39.63	4.25%	888,910
Apr 6, 2026	38.84	40.22	37.32	38.36	38.01	4.27%	541,729
Apr 2, 2026	34.39	36.79	31.82	36.79	36.46	-1.26%	1,320,328
Apr 1, 2026	44.16	44.51	36.88	37.26	36.92	-9.76%	1,385,045
Mar 31, 2026	38.11	43.18	36.37	41.29	40.92	12.63%	1,220,033
Mar 30, 2026	42.65	42.65	35.41	36.66	36.33	-8.62%	1,065,314
Mar 27, 2026	43.31	43.72	37.52	40.12	39.76	-9.35%	1,173,918
Mar 26, 2026	47.66	49.30	43.43	44.26	43.86	-10.64%	1,539,563
Mar 25, 2026	52.65	55.56	47.54	49.53	49.08	5.29%	1,967,493
Mar 24, 2026	78.36	80.00	44.00	47.31	46.62	-40.51%	4,252,123
Mar 23, 2026	76.39	80.32	72.86	79.53	78.37	0.96%	978,613
Mar 20, 2026	81.50	86.72	74.89	78.77	77.62	-3.93%	1,027,447
Mar 19, 2026	79.16	83.59	73.18	81.99	80.79	-6.53%	1,300,919
Mar 18, 2026	86.22	91.05	81.51	87.72	86.44	1.01%	780,318
Mar 17, 2026	77.19	92.54	75.35	86.84	85.57	9.67%	1,068,215
Mar 16, 2026	72.33	79.76	72.24	79.18	78.02	17.99%	1,281,365
Mar 13, 2026	70.37	71.42	64.50	67.11	66.13	2.12%	880,974
Mar 12, 2026	64.80	68.53	63.57	65.72	64.76	2.30%	707,565
Mar 11, 2026	72.77	76.51	63.64	64.24	63.30	-9.23%	1,459,605
Mar 10, 2026	65.94	74.51	64.50	70.77	69.73	11.66%	1,376,699
Mar 9, 2026	56.69	64.25	56.36	63.38	62.45	19.02%	1,261,398
Mar 6, 2026	53.92	57.80	51.15	53.25	52.47	-7.26%	1,085,943
Mar 5, 2026	56.88	62.00	54.73	57.42	56.58	1.20%	1,461,732
Mar 4, 2026	54.26	57.90	53.01	56.74	55.91	11.19%	1,443,864
Mar 3, 2026	42.94	55.69	42.83	51.03	50.28	7.18%	2,721,412
Mar 2, 2026	33.73	48.04	33.73	47.61	46.91	29.83%	2,004,291
Feb 27, 2026	35.95	37.99	34.42	36.67	36.13	-8.19%	1,128,760
Feb 26, 2026	35.02	43.10	35.02	39.94	39.36	9.13%	1,997,463
Feb 25, 2026	29.90	36.70	28.22	36.60	36.06	70.23%	7,380,562
Feb 24, 2026	20.70	22.50	20.10	21.50	21.19	0.94%	793,752
Feb 23, 2026	21.90	22.60	20.30	21.30	20.99	-6.17%	1,580,344
Feb 20, 2026	22.20	24.40	21.60	22.70	22.37	3.18%	1,741,596
Feb 19, 2026	22.00	22.55	20.30	22.00	21.68	-3.51%	1,468,205
Feb 18, 2026	22.10	23.90	21.50	22.80	22.47	4.59%	2,096,559
Feb 17, 2026	20.10	22.60	18.60	21.80	21.48	5.31%	2,061,719
Feb 13, 2026	19.50	22.10	18.80	20.70	20.40	11.29%	2,243,920
Feb 12, 2026	20.10	20.10	17.61	18.60	18.33	-3.63%	640,258
Feb 11, 2026	20.40	20.40	18.00	19.30	19.02	-7.21%	1,856,100
Feb 10, 2026	19.80	22.20	19.70	20.80	20.50	-0.95%	1,665,855
Feb 9, 2026	18.40	21.40	18.00	21.00	20.69	10.53%	2,240,275
Feb 6, 2026	17.10	19.40	17.00	19.00	18.72	26.67%	1,846,907
Feb 5, 2026	17.00	17.70	14.70	15.00	14.78	-17.13%	2,392,685
Feb 4, 2026	18.80	18.90	15.75	18.10	17.84	-3.72%	2,037,395
Feb 3, 2026	21.50	21.60	17.25	18.80	18.52	-10.05%	3,226,805