(CRPT)
AMEX: CRPT
· Real-Time Price · USD
20.84
-0.24 (-1.14%)
At close: Aug 29, 2025, 3:59 PM
20.82
-0.10%
After-hours: Aug 29, 2025, 05:29 PM EDT
CRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.21 | 21.21 | 20.57 | 20.82 | 20.82 | -1.23% | 70,558 |
| Aug 28, 2025 | 21.17 | 21.40 | 21.00 | 21.08 | 21.08 | 0.14% | 39,103 |
| Aug 27, 2025 | 20.99 | 21.49 | 20.99 | 21.05 | 21.05 | -0.66% | 51,600 |
| Aug 26, 2025 | 21.09 | 21.19 | 20.65 | 21.19 | 21.19 | 1.19% | 54,620 |
| Aug 25, 2025 | 21.11 | 21.44 | 20.56 | 20.94 | 20.94 | -2.74% | 69,644 |
| Aug 22, 2025 | 20.53 | 21.79 | 20.40 | 21.53 | 21.53 | 4.36% | 67,850 |
| Aug 21, 2025 | 20.83 | 20.85 | 20.45 | 20.63 | 20.63 | -1.39% | 28,000 |
| Aug 20, 2025 | 20.97 | 20.97 | 19.93 | 20.92 | 20.92 | 0.67% | 63,659 |
| Aug 19, 2025 | 22.08 | 22.18 | 20.62 | 20.78 | 20.78 | -5.29% | 68,404 |
| Aug 18, 2025 | 21.60 | 22.18 | 21.21 | 21.94 | 21.94 | 1.34% | 95,419 |
| 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 |