CrossAmerica Partners LP (CAPL)

NYSE: CAPL · Real-Time Price · USD

22.27

-0.09 (-0.40%)

At close: Jun 26, 2026, 4:00 PM EDT

22.06

-0.21 (-0.94%)

After-hours: Jun 26, 2026, 7:00 PM EDT

CrossAmerica Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.46	22.50	22.06	22.27	22.27	-0.40%	12,898
Jun 25, 2026	21.76	22.41	21.66	22.36	22.36	2.66%	41,148
Jun 24, 2026	22.07	22.11	21.58	21.78	21.78	-0.86%	41,540
Jun 23, 2026	21.64	22.07	21.34	21.97	21.97	1.52%	47,648
Jun 22, 2026	21.74	21.97	21.51	21.64	21.64	-1.73%	29,444
Jun 18, 2026	21.30	22.02	21.30	22.02	22.02	2.61%	78,458
Jun 17, 2026	21.75	21.75	21.35	21.46	21.46	-1.38%	38,448
Jun 16, 2026	21.68	22.10	21.54	21.76	21.76	-0.46%	41,519
Jun 15, 2026	22.15	22.40	21.69	21.86	21.86	-2.84%	55,942
Jun 12, 2026	22.15	22.60	22.15	22.50	22.50	0.54%	80,037
Jun 11, 2026	22.49	22.75	22.37	22.38	22.38	-0.36%	27,993
Jun 10, 2026	22.10	22.74	22.03	22.46	22.46	2.00%	53,679
Jun 9, 2026	22.22	22.50	22.00	22.02	22.02	-1.56%	69,611
Jun 8, 2026	22.07	22.68	22.07	22.37	22.37	1.22%	51,034
Jun 5, 2026	21.88	22.23	21.74	22.10	22.10	1.56%	45,069
Jun 4, 2026	21.67	22.14	21.67	21.76	21.76	-0.59%	56,497
Jun 3, 2026	21.83	22.23	21.75	21.89	21.89	-0.23%	22,225
Jun 2, 2026	21.63	22.17	21.63	21.94	21.94	0.05%	45,496
Jun 1, 2026	21.64	22.41	21.64	21.93	21.93	1.43%	91,021
May 29, 2026	21.89	22.10	21.52	21.62	21.62	-2.04%	35,596
May 28, 2026	22.53	22.55	21.87	22.07	22.07	-2.04%	65,415
May 27, 2026	22.73	22.99	22.25	22.53	22.53	-1.01%	43,083
May 26, 2026	22.81	23.25	22.50	22.76	22.76	0.31%	55,784
May 22, 2026	22.48	22.83	22.48	22.69	22.69	0.09%	44,756
May 21, 2026	22.40	23.13	22.20	22.67	22.67	0.71%	25,281
May 20, 2026	23.02	23.18	22.26	22.51	22.51	-1.96%	39,532
May 19, 2026	22.61	23.34	22.50	22.96	22.96	1.10%	75,788
May 18, 2026	22.95	23.10	22.59	22.71	22.71	-1.30%	38,938
May 15, 2026	23.00	23.12	22.58	23.01	23.01	1.23%	60,786
May 14, 2026	22.79	23.13	22.52	22.73	22.73	0.26%	86,968
May 13, 2026	22.19	22.70	22.12	22.67	22.67	2.12%	61,371
May 12, 2026	22.99	22.99	22.12	22.20	22.20	-2.07%	25,263
May 11, 2026	21.84	22.77	21.65	22.67	22.67	4.57%	67,905
May 8, 2026	21.74	21.86	21.52	21.68	21.68	1.69%	39,859
May 7, 2026	20.71	21.44	20.40	21.32	21.32	2.90%	67,848
May 6, 2026	20.60	20.87	20.27	20.72	20.72	-0.72%	67,769
May 5, 2026	20.63	21.00	20.60	20.87	20.87	0.58%	46,641
May 4, 2026	20.55	20.99	20.47	20.75	20.75	0.02%	39,325
May 1, 2026	21.24	21.50	21.14	21.27	20.75	0.24%	117,138
Apr 30, 2026	20.92	21.23	20.92	21.22	20.70	0.62%	53,144
Apr 29, 2026	21.13	21.20	20.91	21.09	20.57	-0.14%	50,340
Apr 28, 2026	21.24	21.29	20.98	21.12	20.60	-	44,172
Apr 27, 2026	20.87	21.12	20.85	21.12	20.60	1.20%	24,024
Apr 24, 2026	21.05	21.07	20.69	20.87	20.35	-	30,134
Apr 23, 2026	21.35	21.35	20.75	20.87	20.35	-0.43%	39,560
Apr 22, 2026	21.25	21.34	20.88	20.96	20.44	-0.76%	18,785
Apr 21, 2026	21.37	21.50	20.91	21.12	20.60	-0.75%	32,505
Apr 20, 2026	21.00	21.43	21.00	21.28	20.75	0.81%	24,659
Apr 17, 2026	20.76	21.21	20.75	21.11	20.59	0.57%	36,679
Apr 16, 2026	21.18	21.63	20.85	20.99	20.47	-1.41%	43,235
Apr 15, 2026	21.27	21.45	21.05	21.29	20.76	0.52%	13,965
Apr 14, 2026	21.31	21.38	21.00	21.18	20.66	0.09%	22,485
Apr 13, 2026	21.50	21.50	21.00	21.16	20.64	-1.58%	31,347
Apr 10, 2026	21.39	21.50	21.00	21.50	20.97	1.13%	19,082
Apr 9, 2026	21.55	21.55	21.05	21.26	20.74	-1.12%	23,987
Apr 8, 2026	20.90	21.50	20.83	21.50	20.97	2.72%	52,415
Apr 7, 2026	21.18	21.18	20.76	20.93	20.41	0.43%	20,396
Apr 6, 2026	20.75	21.01	20.75	20.84	20.33	-	51,813
Apr 2, 2026	20.93	21.19	20.75	20.84	20.33	-0.19%	29,185
Apr 1, 2026	20.57	20.89	20.57	20.88	20.36	0.48%	18,045
Mar 31, 2026	20.64	20.99	20.57	20.78	20.27	1.02%	20,589
Mar 30, 2026	21.50	21.50	20.43	20.57	20.06	-4.50%	114,684
Mar 27, 2026	21.71	21.80	21.54	21.54	21.01	-0.51%	28,159
Mar 26, 2026	21.75	21.79	21.58	21.65	21.12	-0.09%	20,982
Mar 25, 2026	21.59	21.89	21.56	21.67	21.14	-0.51%	22,500
Mar 24, 2026	21.75	21.83	21.58	21.78	21.24	0.05%	13,293
Mar 23, 2026	21.98	22.09	21.45	21.77	21.23	-1.31%	90,382
Mar 20, 2026	22.07	22.07	21.68	22.06	21.52	0.68%	45,233
Mar 19, 2026	22.05	22.14	21.67	21.91	21.37	-0.05%	16,573
Mar 18, 2026	21.82	22.12	21.50	21.92	21.38	0.46%	29,724
Mar 17, 2026	21.51	21.95	21.47	21.82	21.28	1.63%	34,811
Mar 16, 2026	21.50	21.71	21.31	21.47	20.94	-1.29%	47,205
Mar 13, 2026	22.05	22.23	21.53	21.75	21.21	-1.89%	43,189
Mar 12, 2026	22.07	22.32	22.07	22.17	21.62	1.42%	19,449
Mar 11, 2026	21.83	22.19	21.75	21.86	21.32	-0.46%	21,004
Mar 10, 2026	22.24	22.50	21.83	21.96	21.42	-1.88%	44,359
Mar 9, 2026	22.69	22.78	21.68	22.38	21.83	-0.40%	67,755
Mar 6, 2026	22.25	22.47	21.67	22.47	21.92	2.84%	52,886
Mar 5, 2026	21.39	21.90	21.38	21.85	21.31	2.39%	38,618
Mar 4, 2026	20.93	21.43	20.59	21.34	20.81	2.25%	40,650
Mar 3, 2026	20.99	20.99	20.52	20.87	20.35	1.36%	40,684
Mar 2, 2026	20.49	20.84	20.49	20.59	20.08	2.03%	21,607
Feb 27, 2026	20.40	20.68	20.03	20.18	19.68	-0.44%	340,436
Feb 26, 2026	20.74	21.05	20.16	20.27	19.77	2.48%	263,906
Feb 25, 2026	20.92	20.92	19.78	19.78	19.29	-2.47%	354,851
Feb 24, 2026	20.63	20.78	20.20	20.28	19.78	-2.41%	111,721
Feb 23, 2026	21.17	21.35	20.17	20.78	20.27	-2.53%	119,724
Feb 20, 2026	22.23	22.26	21.04	21.32	20.79	-3.18%	61,439
Feb 19, 2026	22.25	22.52	21.81	22.02	21.48	-1.30%	61,874
Feb 18, 2026	22.56	22.79	22.25	22.31	21.76	-1.15%	31,286
Feb 17, 2026	23.17	23.17	22.39	22.57	22.01	-2.55%	48,670
Feb 13, 2026	22.85	23.24	22.50	23.16	22.59	2.03%	29,136
Feb 12, 2026	23.00	23.15	22.69	22.70	22.14	-1.26%	48,399
Feb 11, 2026	22.30	23.05	22.20	22.99	22.42	2.96%	60,487
Feb 10, 2026	22.03	22.38	21.96	22.33	21.78	1.18%	22,059
Feb 9, 2026	22.07	22.10	21.84	22.07	21.53	0.50%	17,363
Feb 6, 2026	22.23	22.23	21.93	21.96	21.42	-0.99%	21,909
Feb 5, 2026	22.14	22.32	22.03	22.18	21.63	-0.14%	15,120
Feb 4, 2026	21.92	22.34	21.92	22.21	21.66	0.50%	16,688
Feb 3, 2026	21.95	22.18	21.78	22.10	21.55	0.36%	18,416