(CRPT)
AMEX: CRPT
· Real-Time Price · USD
22.02
0.37 (1.71%)
At close: Aug 18, 2025, 3:59 PM
21.94
-0.39%
After-hours: Aug 18, 2025, 06:00 PM EDT
CRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.00 | 22.06 | 21.50 | 21.65 | 21.65 | -2.57% | 57,500 |
| Aug 14, 2025 | 22.26 | 22.50 | 21.72 | 22.22 | 22.22 | -1.24% | 76,222 |
| Aug 13, 2025 | 22.43 | 23.08 | 22.26 | 22.50 | 22.50 | 0.72% | 67,360 |
| Aug 12, 2025 | 22.71 | 22.80 | 22.07 | 22.34 | 22.34 | -1.85% | 93,800 |
| Aug 11, 2025 | 22.93 | 23.40 | 22.58 | 22.76 | 22.76 | 2.06% | 166,321 |
| Aug 8, 2025 | 22.46 | 22.50 | 21.90 | 22.30 | 22.30 | -0.80% | 53,701 |
| Aug 7, 2025 | 22.06 | 22.60 | 21.97 | 22.48 | 22.48 | 3.69% | 118,600 |
| Aug 6, 2025 | 21.20 | 21.80 | 21.11 | 21.68 | 21.68 | 1.12% | 64,800 |
| Aug 5, 2025 | 21.78 | 21.78 | 21.09 | 21.44 | 21.44 | -3.42% | 68,535 |
| Aug 4, 2025 | 21.57 | 22.27 | 21.42 | 22.20 | 22.20 | 2.92% | 69,533 |
| Aug 1, 2025 | 22.43 | 22.43 | 21.47 | 21.57 | 21.57 | -8.02% | 207,002 |
| Jul 31, 2025 | 23.71 | 24.04 | 23.33 | 23.45 | 23.45 | -0.42% | 55,740 |
| Jul 30, 2025 | 23.46 | 23.99 | 23.31 | 23.55 | 23.55 | 1.03% | 83,573 |
| Jul 29, 2025 | 24.23 | 24.23 | 23.00 | 23.31 | 23.31 | -3.28% | 148,051 |
| Jul 28, 2025 | 24.72 | 24.89 | 23.97 | 24.10 | 24.10 | -0.58% | 56,951 |
| Jul 25, 2025 | 24.39 | 24.57 | 23.76 | 24.24 | 24.24 | -1.58% | 84,463 |
| Jul 24, 2025 | 24.47 | 25.01 | 24.26 | 24.63 | 24.63 | -0.20% | 69,700 |
| Jul 23, 2025 | 24.89 | 24.89 | 24.20 | 24.68 | 24.68 | -0.04% | 89,928 |
| Jul 22, 2025 | 24.90 | 24.90 | 23.66 | 24.69 | 24.69 | -0.20% | 130,400 |
| Jul 21, 2025 | 25.47 | 25.90 | 24.51 | 24.74 | 24.74 | -0.84% | 188,640 |