CRA International Inc. (CRAI)
NASDAQ: CRAI
· Real-Time Price · USD
195.84
-1.22 (-0.62%)
At close: Oct 03, 2025, 3:59 PM
195.84
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CRAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 198.20 | 201.54 | 195.18 | 195.84 | 195.84 | -0.62% | 115,698 |
| Oct 2, 2025 | 203.07 | 203.07 | 196.76 | 197.06 | 197.06 | -3.14% | 234,740 |
| Oct 1, 2025 | 207.23 | 208.42 | 202.51 | 203.44 | 203.44 | -2.44% | 175,200 |
| Sep 30, 2025 | 205.11 | 208.69 | 205.11 | 208.53 | 208.53 | 1.61% | 163,200 |
| Sep 29, 2025 | 206.56 | 207.90 | 203.37 | 205.22 | 205.22 | 0.02% | 70,100 |
| Sep 26, 2025 | 206.64 | 211.72 | 204.12 | 205.17 | 205.17 | -0.57% | 145,727 |
| Sep 25, 2025 | 206.65 | 210.98 | 203.87 | 206.35 | 206.35 | -0.42% | 154,336 |
| Sep 24, 2025 | 207.75 | 210.86 | 205.56 | 207.21 | 207.21 | -0.31% | 143,000 |
| Sep 23, 2025 | 207.64 | 212.26 | 204.46 | 207.86 | 207.86 | -0.30% | 56,310 |
| Sep 22, 2025 | 210.58 | 210.58 | 208.18 | 208.49 | 208.49 | -1.09% | 89,600 |
| Sep 19, 2025 | 213.07 | 214.66 | 207.53 | 210.79 | 210.79 | -0.72% | 98,123 |
| Sep 18, 2025 | 207.15 | 213.20 | 204.44 | 212.31 | 212.31 | 2.78% | 89,205 |
| Sep 17, 2025 | 204.91 | 211.24 | 204.91 | 206.56 | 206.56 | 0.80% | 123,035 |
| Sep 16, 2025 | 203.51 | 205.95 | 201.10 | 204.93 | 204.93 | 0.78% | 116,526 |
| Sep 15, 2025 | 199.00 | 204.00 | 196.07 | 203.35 | 203.35 | 2.61% | 88,430 |
| Sep 12, 2025 | 197.45 | 199.08 | 196.24 | 198.17 | 198.17 | -0.21% | 46,300 |
| Sep 11, 2025 | 193.44 | 198.68 | 192.39 | 198.59 | 198.59 | 2.76% | 67,100 |
| Sep 10, 2025 | 196.02 | 197.63 | 191.56 | 193.25 | 193.25 | -1.76% | 47,008 |
| Sep 9, 2025 | 192.32 | 197.24 | 191.68 | 196.71 | 196.71 | 1.98% | 100,200 |
| Sep 8, 2025 | 194.24 | 194.94 | 190.56 | 192.90 | 192.90 | -0.69% | 46,000 |
Page 1 of 136