CrossAmerica Partners LP (CAPL)

NYSE: CAPL · Real-Time Price · USD

21.12

0.00 (0.00%)

At close: Apr 28, 2026, 4:00 PM EDT

21.00

-0.12 (-0.57%)

After-hours: Apr 28, 2026, 7:00 PM EDT

CrossAmerica Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.24	21.29	20.98	21.12	21.12	-	44,154
Apr 27, 2026	20.87	21.12	20.85	21.12	21.12	1.20%	24,024
Apr 24, 2026	21.05	21.07	20.69	20.87	20.87	-	29,831
Apr 23, 2026	21.35	21.35	20.75	20.87	20.87	-0.43%	39,557
Apr 22, 2026	21.25	21.34	20.88	20.96	20.96	-0.76%	18,780
Apr 21, 2026	21.37	21.50	20.91	21.12	21.12	-0.75%	32,493
Apr 20, 2026	21.00	21.43	21.00	21.28	21.28	0.81%	24,625
Apr 17, 2026	20.76	21.21	20.75	21.11	21.11	0.57%	36,676
Apr 16, 2026	21.18	21.63	20.85	20.99	20.99	-1.41%	43,234
Apr 15, 2026	21.27	21.45	21.05	21.29	21.29	0.52%	13,883
Apr 14, 2026	21.31	21.38	21.00	21.18	21.18	0.09%	22,485
Apr 13, 2026	21.50	21.50	21.00	21.16	21.16	-1.58%	31,347
Apr 10, 2026	21.39	21.50	21.00	21.50	21.50	1.13%	19,082
Apr 9, 2026	21.55	21.55	21.05	21.26	21.26	-1.12%	23,987
Apr 8, 2026	20.90	21.50	20.83	21.50	21.50	2.72%	52,414
Apr 7, 2026	21.18	21.18	20.76	20.93	20.93	0.43%	20,280
Apr 6, 2026	20.75	21.01	20.75	20.84	20.84	-	51,766
Apr 2, 2026	20.93	21.19	20.75	20.84	20.84	-0.19%	29,185
Apr 1, 2026	20.57	20.89	20.57	20.88	20.88	0.48%	18,041
Mar 31, 2026	20.64	20.99	20.57	20.78	20.78	1.02%	20,579
Mar 30, 2026	21.50	21.50	20.43	20.57	20.57	-4.50%	114,684
Mar 27, 2026	21.71	21.80	21.54	21.54	21.54	-0.51%	28,143
Mar 26, 2026	21.75	21.79	21.58	21.65	21.65	-0.09%	20,982
Mar 25, 2026	21.59	21.89	21.56	21.67	21.67	-0.51%	22,500
Mar 24, 2026	21.75	21.83	21.58	21.78	21.78	0.05%	13,293
Mar 23, 2026	21.98	22.09	21.45	21.77	21.77	-1.31%	90,382
Mar 20, 2026	22.07	22.07	21.68	22.06	22.06	0.68%	45,233
Mar 19, 2026	22.05	22.14	21.67	21.91	21.91	-0.05%	16,573
Mar 18, 2026	21.82	22.12	21.50	21.92	21.92	0.46%	29,204
Mar 17, 2026	21.51	21.95	21.47	21.82	21.82	1.63%	34,811
Mar 16, 2026	21.50	21.71	21.31	21.47	21.47	-1.29%	47,205
Mar 13, 2026	22.05	22.23	21.53	21.75	21.75	-1.89%	43,189
Mar 12, 2026	22.07	22.32	22.07	22.17	22.17	1.42%	19,449
Mar 11, 2026	21.83	22.19	21.75	21.86	21.86	-0.46%	21,004
Mar 10, 2026	22.24	22.50	21.83	21.96	21.96	-1.88%	43,579
Mar 9, 2026	22.69	22.78	21.68	22.38	22.38	-0.40%	67,373
Mar 6, 2026	22.25	22.47	21.67	22.47	22.47	2.84%	52,836
Mar 5, 2026	21.39	21.90	21.38	21.85	21.85	2.39%	38,578
Mar 4, 2026	20.93	21.43	20.59	21.34	21.34	2.25%	40,650
Mar 3, 2026	20.99	20.99	20.52	20.87	20.87	1.36%	40,663
Mar 2, 2026	20.49	20.84	20.49	20.59	20.59	2.03%	21,395
Feb 27, 2026	20.40	20.68	20.03	20.18	20.18	-0.44%	340,436
Feb 26, 2026	20.74	21.05	20.16	20.27	20.27	2.48%	263,906
Feb 25, 2026	20.92	20.92	19.78	19.78	19.78	-2.47%	354,845
Feb 24, 2026	20.63	20.78	20.20	20.28	20.28	-2.41%	111,721
Feb 23, 2026	21.17	21.35	20.17	20.78	20.78	-2.53%	119,688
Feb 20, 2026	22.23	22.26	21.04	21.32	21.32	-3.18%	61,396
Feb 19, 2026	22.25	22.52	21.81	22.02	22.02	-1.30%	61,874
Feb 18, 2026	22.56	22.79	22.25	22.31	22.31	-1.15%	31,286
Feb 17, 2026	23.17	23.17	22.39	22.57	22.57	-2.55%	48,572
Feb 13, 2026	22.85	23.24	22.50	23.16	23.16	2.03%	29,113
Feb 12, 2026	23.00	23.15	22.69	22.70	22.70	-1.26%	47,434
Feb 11, 2026	22.30	23.05	22.20	22.99	22.99	2.96%	60,477
Feb 10, 2026	22.03	22.38	21.96	22.33	22.33	1.18%	22,058
Feb 9, 2026	22.07	22.10	21.84	22.07	22.07	0.50%	17,363
Feb 6, 2026	22.23	22.23	21.93	21.96	21.96	-0.99%	21,909
Feb 5, 2026	22.14	22.32	22.03	22.18	22.18	-0.14%	15,120
Feb 4, 2026	21.92	22.34	21.92	22.21	22.21	0.50%	16,688
Feb 3, 2026	21.95	22.18	21.78	22.10	22.10	0.36%	18,415
Feb 2, 2026	21.99	22.29	21.75	22.02	22.02	-2.35%	36,043
Jan 30, 2026	22.80	22.82	22.26	22.55	22.03	-0.97%	53,959
Jan 29, 2026	22.82	22.92	22.70	22.77	22.24	0.93%	22,180
Jan 28, 2026	22.50	22.75	22.43	22.56	22.03	-0.22%	34,400
Jan 27, 2026	22.80	22.80	22.56	22.61	22.08	-0.70%	26,977
Jan 26, 2026	22.64	22.86	22.56	22.77	22.24	1.11%	24,907
Jan 23, 2026	22.65	22.80	22.51	22.52	22.00	-0.04%	23,410
Jan 22, 2026	22.25	22.66	22.25	22.53	22.01	1.30%	36,467
Jan 21, 2026	22.00	22.31	22.00	22.24	21.72	1.09%	15,436
Jan 20, 2026	21.82	22.15	21.64	22.00	21.49	0.92%	55,071
Jan 16, 2026	21.74	21.90	21.54	21.80	21.29	1.35%	24,876
Jan 15, 2026	21.43	21.66	21.24	21.51	21.01	-0.55%	25,113
Jan 14, 2026	21.47	21.89	21.47	21.63	21.13	1.03%	17,840
Jan 13, 2026	21.10	21.45	21.10	21.41	20.91	2.10%	12,494
Jan 12, 2026	21.05	21.17	20.91	20.97	20.48	-0.29%	37,323
Jan 9, 2026	21.09	21.09	20.90	21.03	20.54	0.24%	12,818
Jan 8, 2026	20.86	21.07	20.81	20.98	20.49	0.87%	20,878
Jan 7, 2026	20.66	20.87	20.66	20.80	20.32	0.63%	19,417
Jan 6, 2026	21.00	21.00	20.60	20.67	20.19	-1.20%	37,439
Jan 5, 2026	20.64	20.99	20.64	20.92	20.43	1.45%	28,218
Jan 2, 2026	20.42	20.71	20.27	20.62	20.14	0.10%	14,155
Dec 31, 2025	20.50	20.64	20.20	20.60	20.12	0.44%	59,072
Dec 30, 2025	20.85	20.85	20.50	20.51	20.03	-1.25%	31,273
Dec 29, 2025	20.88	20.90	20.63	20.77	20.29	-0.38%	21,126
Dec 26, 2025	20.78	20.98	20.66	20.85	20.36	-	23,108
Dec 24, 2025	20.74	21.17	20.74	20.85	20.36	0.14%	3,589
Dec 23, 2025	20.66	21.02	20.66	20.82	20.34	0.39%	14,255
Dec 22, 2025	20.51	21.00	20.51	20.74	20.26	1.17%	21,230
Dec 19, 2025	21.10	21.23	20.50	20.50	20.02	-2.47%	42,798
Dec 18, 2025	20.75	21.20	20.60	21.02	20.53	1.35%	29,648
Dec 17, 2025	20.58	20.77	20.55	20.74	20.26	0.29%	19,859
Dec 16, 2025	20.64	20.75	20.42	20.68	20.20	-0.39%	36,623
Dec 15, 2025	20.79	20.89	20.50	20.76	20.28	-0.48%	28,351
Dec 12, 2025	20.85	20.93	20.75	20.86	20.37	0.48%	16,333
Dec 11, 2025	20.60	20.84	20.52	20.76	20.28	0.24%	33,574
Dec 10, 2025	20.67	20.80	20.48	20.71	20.23	0.68%	28,356
Dec 9, 2025	20.60	20.90	20.47	20.57	20.09	0.73%	14,509
Dec 8, 2025	20.50	20.70	20.42	20.42	19.94	-0.39%	12,931
Dec 5, 2025	20.65	20.83	20.40	20.50	20.02	-0.73%	25,503
Dec 4, 2025	20.61	20.93	20.42	20.65	20.17	0.24%	37,178
Dec 3, 2025	20.45	20.60	20.45	20.60	20.12	0.29%	8,520