CrossAmerica Partners LP (CAPL)
NYSE: CAPL · Real-Time Price · USD
20.50
-0.15 (-0.73%)
Dec 5, 2025, 4:00 PM EST - Market closed
CrossAmerica Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.65 | 20.83 | 20.40 | 20.50 | 20.50 | -0.73% | 25,500 |
| Dec 4, 2025 | 20.61 | 20.93 | 20.42 | 20.65 | 20.65 | 0.24% | 37,163 |
| Dec 3, 2025 | 20.45 | 20.60 | 20.45 | 20.60 | 20.60 | 0.29% | 8,520 |
| Dec 2, 2025 | 20.69 | 20.72 | 20.45 | 20.54 | 20.54 | -1.15% | 9,724 |
| Dec 1, 2025 | 20.42 | 20.90 | 20.34 | 20.78 | 20.78 | 1.86% | 17,655 |
| Nov 28, 2025 | 20.40 | 20.69 | 20.38 | 20.40 | 20.40 | 0.05% | 9,424 |
| Nov 26, 2025 | 20.60 | 20.78 | 20.26 | 20.39 | 20.39 | -0.49% | 26,621 |
| Nov 25, 2025 | 20.30 | 20.51 | 20.28 | 20.49 | 20.49 | 0.94% | 15,048 |
| Nov 24, 2025 | 20.69 | 20.70 | 20.20 | 20.30 | 20.30 | -2.45% | 19,776 |
| Nov 21, 2025 | 20.39 | 20.89 | 20.39 | 20.81 | 20.81 | 1.41% | 12,495 |
| Nov 20, 2025 | 20.80 | 20.87 | 20.41 | 20.52 | 20.52 | -0.58% | 10,514 |
| Nov 19, 2025 | 20.97 | 20.97 | 20.47 | 20.64 | 20.64 | -1.85% | 69,971 |
| Nov 18, 2025 | 20.87 | 21.13 | 20.87 | 21.03 | 21.03 | -0.10% | 8,248 |
| Nov 17, 2025 | 21.15 | 21.24 | 20.99 | 21.05 | 21.05 | -0.47% | 23,146 |
| Nov 14, 2025 | 21.03 | 21.26 | 20.89 | 21.15 | 21.15 | 1.10% | 20,235 |
| Nov 13, 2025 | 21.00 | 21.25 | 20.87 | 20.92 | 20.92 | -0.24% | 34,255 |
| Nov 12, 2025 | 20.80 | 20.99 | 20.64 | 20.97 | 20.97 | 1.21% | 40,868 |
| Nov 11, 2025 | 20.70 | 20.80 | 20.62 | 20.72 | 20.72 | -0.29% | 23,051 |
| Nov 10, 2025 | 20.50 | 20.78 | 20.31 | 20.78 | 20.78 | 0.39% | 19,132 |
| Nov 7, 2025 | 20.36 | 20.87 | 20.27 | 20.70 | 20.70 | 0.83% | 19,099 |
| Nov 6, 2025 | 20.84 | 20.84 | 20.08 | 20.53 | 20.53 | 2.45% | 21,728 |
| Nov 5, 2025 | 20.10 | 20.19 | 19.90 | 20.04 | 20.04 | - | 56,310 |
| Nov 4, 2025 | 20.12 | 20.26 | 20.03 | 20.04 | 20.04 | -1.13% | 25,762 |
| Nov 3, 2025 | 20.59 | 20.60 | 20.16 | 20.27 | 20.27 | -4.30% | 35,666 |
| Oct 31, 2025 | 20.87 | 21.26 | 20.74 | 21.18 | 20.66 | 1.92% | 93,717 |
| Oct 30, 2025 | 20.70 | 20.96 | 20.49 | 20.78 | 20.26 | 0.87% | 24,401 |
| Oct 29, 2025 | 20.99 | 20.99 | 20.59 | 20.60 | 20.09 | -1.48% | 34,743 |
| Oct 28, 2025 | 21.20 | 21.20 | 20.86 | 20.91 | 20.39 | -0.99% | 24,621 |
| Oct 27, 2025 | 20.99 | 21.26 | 20.98 | 21.12 | 20.60 | 0.14% | 28,161 |
| Oct 24, 2025 | 20.84 | 21.13 | 20.75 | 21.09 | 20.57 | 1.44% | 27,603 |
| Oct 23, 2025 | 20.48 | 21.00 | 20.48 | 20.79 | 20.27 | 2.21% | 51,084 |
| Oct 22, 2025 | 19.98 | 20.39 | 19.98 | 20.34 | 19.84 | 1.80% | 29,060 |
| Oct 21, 2025 | 20.14 | 20.37 | 19.90 | 19.98 | 19.48 | -0.79% | 9,728 |
| Oct 20, 2025 | 20.03 | 20.30 | 19.81 | 20.14 | 19.64 | 0.75% | 31,090 |
| Oct 17, 2025 | 19.96 | 19.99 | 19.80 | 19.99 | 19.49 | 0.55% | 10,444 |
| Oct 16, 2025 | 20.13 | 20.30 | 19.80 | 19.88 | 19.39 | -0.40% | 22,881 |
| Oct 15, 2025 | 19.97 | 20.37 | 19.88 | 19.96 | 19.47 | -0.45% | 38,535 |
| Oct 14, 2025 | 19.92 | 20.08 | 19.77 | 20.05 | 19.55 | 0.60% | 27,044 |
| Oct 13, 2025 | 19.92 | 20.10 | 19.87 | 19.93 | 19.44 | 0.81% | 21,248 |
| Oct 10, 2025 | 20.06 | 20.06 | 19.67 | 19.77 | 19.28 | -0.55% | 41,352 |
| Oct 9, 2025 | 20.11 | 20.39 | 19.85 | 19.88 | 19.39 | -1.44% | 48,616 |
| Oct 8, 2025 | 20.13 | 20.39 | 20.00 | 20.17 | 19.67 | - | 25,752 |
| Oct 7, 2025 | 20.50 | 20.50 | 20.02 | 20.17 | 19.67 | -0.88% | 33,656 |
| Oct 6, 2025 | 20.49 | 20.55 | 20.28 | 20.35 | 19.85 | -0.10% | 28,535 |
| Oct 3, 2025 | 20.34 | 20.84 | 20.29 | 20.37 | 19.87 | 0.05% | 25,936 |
| Oct 2, 2025 | 20.90 | 21.13 | 20.20 | 20.36 | 19.86 | -2.30% | 71,732 |
| Oct 1, 2025 | 20.92 | 21.07 | 20.81 | 20.84 | 20.32 | -0.90% | 27,150 |
| Sep 30, 2025 | 21.07 | 21.20 | 20.81 | 21.03 | 20.51 | -0.85% | 21,162 |
| Sep 29, 2025 | 21.31 | 21.49 | 21.10 | 21.21 | 20.68 | -0.84% | 11,833 |
| Sep 26, 2025 | 21.42 | 21.50 | 21.28 | 21.39 | 20.86 | -0.51% | 13,184 |
| Sep 25, 2025 | 21.01 | 21.50 | 21.01 | 21.50 | 20.97 | 1.56% | 27,471 |
| Sep 24, 2025 | 21.05 | 21.39 | 21.05 | 21.17 | 20.65 | 0.24% | 17,990 |
| Sep 23, 2025 | 21.02 | 21.29 | 20.97 | 21.12 | 20.60 | 0.43% | 13,658 |
| Sep 22, 2025 | 21.20 | 21.25 | 20.88 | 21.03 | 20.51 | 0.10% | 22,017 |
| Sep 19, 2025 | 21.48 | 21.48 | 20.90 | 21.01 | 20.49 | -1.68% | 68,454 |
| Sep 18, 2025 | 21.08 | 21.46 | 21.07 | 21.37 | 20.84 | 1.42% | 29,203 |
| Sep 17, 2025 | 21.34 | 21.41 | 20.98 | 21.07 | 20.55 | -0.38% | 29,600 |
| Sep 16, 2025 | 21.11 | 21.35 | 20.81 | 21.15 | 20.63 | 0.71% | 29,202 |
| Sep 15, 2025 | 20.56 | 21.05 | 20.53 | 21.00 | 20.48 | 3.40% | 62,268 |
| Sep 12, 2025 | 20.62 | 20.62 | 20.25 | 20.31 | 19.81 | -1.07% | 18,222 |
| Sep 11, 2025 | 20.42 | 20.63 | 20.38 | 20.53 | 20.02 | 0.39% | 17,587 |
| Sep 10, 2025 | 20.43 | 20.67 | 20.30 | 20.45 | 19.94 | -0.10% | 26,714 |
| Sep 9, 2025 | 20.50 | 20.65 | 20.34 | 20.47 | 19.96 | 0.10% | 18,640 |
| Sep 8, 2025 | 20.72 | 20.72 | 20.16 | 20.45 | 19.94 | -0.54% | 60,878 |
| Sep 5, 2025 | 21.01 | 21.02 | 20.45 | 20.56 | 20.05 | -2.10% | 18,994 |
| Sep 4, 2025 | 20.98 | 21.17 | 20.50 | 21.00 | 20.48 | 0.96% | 17,610 |
| Sep 3, 2025 | 20.86 | 21.04 | 20.35 | 20.80 | 20.28 | 0.43% | 30,978 |
| Sep 2, 2025 | 20.75 | 21.09 | 20.68 | 20.71 | 20.20 | -0.48% | 25,223 |
| Aug 29, 2025 | 21.09 | 21.22 | 20.79 | 20.81 | 20.29 | -0.72% | 26,243 |
| Aug 28, 2025 | 20.70 | 21.26 | 20.70 | 20.96 | 20.44 | 0.62% | 20,726 |
| Aug 27, 2025 | 21.02 | 21.25 | 20.65 | 20.83 | 20.31 | -0.86% | 16,965 |
| Aug 26, 2025 | 21.14 | 21.39 | 20.65 | 21.01 | 20.49 | - | 28,433 |
| Aug 25, 2025 | 20.93 | 21.31 | 20.93 | 21.01 | 20.49 | -0.38% | 10,882 |
| Aug 22, 2025 | 20.89 | 21.39 | 20.77 | 21.09 | 20.57 | 0.96% | 22,523 |
| Aug 21, 2025 | 20.65 | 20.89 | 20.65 | 20.89 | 20.37 | 1.36% | 13,595 |
| Aug 20, 2025 | 20.44 | 20.67 | 20.27 | 20.61 | 20.10 | 0.68% | 14,150 |
| Aug 19, 2025 | 20.50 | 20.54 | 20.34 | 20.47 | 19.96 | 0.15% | 10,082 |
| Aug 18, 2025 | 20.34 | 20.58 | 20.19 | 20.44 | 19.93 | 0.74% | 12,813 |
| Aug 15, 2025 | 21.04 | 21.05 | 20.00 | 20.29 | 19.79 | -2.55% | 63,698 |
| Aug 14, 2025 | 20.69 | 21.25 | 20.44 | 20.82 | 20.30 | 0.58% | 37,846 |
| Aug 13, 2025 | 20.49 | 20.87 | 20.05 | 20.70 | 20.19 | 1.17% | 74,103 |
| Aug 12, 2025 | 19.90 | 20.46 | 19.71 | 20.46 | 19.95 | 4.28% | 51,510 |
| Aug 11, 2025 | 20.35 | 20.49 | 19.61 | 19.62 | 19.13 | -3.44% | 69,221 |
| Aug 8, 2025 | 20.29 | 20.43 | 20.11 | 20.32 | 19.82 | 0.74% | 49,767 |
| Aug 7, 2025 | 20.33 | 20.33 | 20.03 | 20.17 | 19.67 | 0.45% | 24,225 |
| Aug 6, 2025 | 20.10 | 20.24 | 19.98 | 20.08 | 19.58 | 0.15% | 19,303 |
| Aug 5, 2025 | 19.98 | 20.26 | 19.93 | 20.05 | 19.55 | 0.35% | 50,356 |
| Aug 4, 2025 | 20.50 | 20.77 | 19.78 | 19.98 | 19.48 | -7.29% | 97,856 |
| Aug 1, 2025 | 21.50 | 21.67 | 21.13 | 21.55 | 20.50 | 0.23% | 78,528 |
| Jul 31, 2025 | 21.99 | 22.41 | 21.42 | 21.50 | 20.46 | -1.74% | 42,212 |
| Jul 30, 2025 | 22.19 | 22.31 | 21.72 | 21.88 | 20.82 | -1.53% | 43,517 |
| Jul 29, 2025 | 22.24 | 22.49 | 22.20 | 22.22 | 21.14 | 0.27% | 34,783 |
| Jul 28, 2025 | 22.27 | 22.43 | 22.12 | 22.16 | 21.08 | -0.09% | 20,954 |
| Jul 25, 2025 | 22.23 | 22.42 | 22.05 | 22.18 | 21.10 | 0.27% | 24,585 |
| Jul 24, 2025 | 21.50 | 22.19 | 21.50 | 22.12 | 21.05 | 2.12% | 31,441 |
| Jul 23, 2025 | 21.25 | 21.86 | 21.19 | 21.66 | 20.61 | 2.17% | 21,290 |
| Jul 22, 2025 | 21.04 | 21.35 | 21.04 | 21.20 | 20.17 | 0.62% | 11,814 |
| Jul 21, 2025 | 20.94 | 21.36 | 20.94 | 21.07 | 20.05 | -0.71% | 29,934 |
| Jul 18, 2025 | 21.06 | 21.39 | 20.67 | 21.22 | 20.19 | 0.76% | 39,096 |
| Jul 17, 2025 | 20.40 | 21.09 | 20.30 | 21.06 | 20.04 | 2.58% | 45,895 |