Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	CRPT	11.96	12.6199	11.96	12.43	0.305	39,207	110	10.52	15.63
2024-04-25	X	CRPT	11.75	12.3199	11.50	12.05	-0.06	49,339	114	11.44	15.63
2024-04-24	X	CRPT	12.50	12.77	12.0601	12.11	-0.60	113,984	285	10.52	12.00
2024-04-23	X	CRPT	11.99	12.72	11.945	12.71	0.67	78,790	249	10.06	13.73
2024-04-22	X	CRPT	11.28	12.06	11.18	12.03	0.72	107,464	256	10.52	12.80
2024-04-19	X	CRPT	10.95	11.28	10.8001	11.18	0.23	55,295	167	9.88	12.04
2024-04-18	X	CRPT	10.55	11.18	10.47	10.69	0.38	39,671	179	9.38	13.14
2024-04-17	X	CRPT	10.71	10.8634	10.25	10.32	-0.38	44,388	194	9.38	13.14
2024-04-16	X	CRPT	11.00	11.00	10.365	10.76	-0.46	110,189	256	10.55	11.86
2024-04-15	X	CRPT	11.795	11.90	11.10	11.20	-0.66	53,303	265	10.06	13.44
2024-04-12	X	CRPT	12.45	12.5884	11.5901	11.86	-0.60	84,742	286	11.70	13.44
2024-04-11	X	CRPT	12.67	12.75	12.26	12.46	-0.08	59,076	217	11.40	13.81
2024-04-10	X	CRPT	12.08	12.75	12.00	12.75	0.29	57,839	249	10.59	13.88
2024-04-09	X	CRPT	12.90	12.90	12.15	12.26	-0.65	103,599	348	11.18	13.88
2024-04-08	X	CRPT	13.36	13.68	12.53	13.23	0.1901	68,376	254	11.98	14.97
2024-04-05	X	CRPT	12.87	13.35	12.70	12.8199	-0.5186	39,947	208	11.76	15.03
2024-04-04	X	CRPT	13.61	13.8799	13.0501	13.31	-0.1548	53,867	219	11.89	15.03
2024-04-03	X	CRPT	12.82	13.52	12.82	13.35	0.40	103,163	313	11.97	13.62
2024-04-02	X	CRPT	12.99	13.4399	12.65	12.80	-0.4018	80,591	415	11.50	14.22
2024-04-01	X	CRPT	14.06	14.42	13.48	13.53	-0.65	94,462	374	13.26	14.00
2024-03-29	X	CRPT	14.58	15.00	14.26	14.45	0.07	0	0	13.22	18.09
2024-03-28	X	CRPT	14.58	15.00	14.26	14.45	0.07	76,900	335	13.22	18.09
2024-03-27	X	CRPT	14.64	14.75	13.90	14.20	-0.05	85,001	295	12.99	15.78
2024-03-26	X	CRPT	14.79	14.83	14.065	14.25	-0.23	101,173	373	13.11	15.00
2024-03-25	X	CRPT	13.67	14.80	13.67	14.80	1.48	132,133	557	12.85	16.28
2024-03-22	X	CRPT	13.66	13.79	13.00	13.10	-0.5244	49,774	206	13.00	16.28
2024-03-21	X	CRPT	13.80	14.47	13.63	13.94	-0.025	111,638	380	13.53	15.00
2024-03-20	X	CRPT	12.28	13.80	12.10	13.80	1.66	79,989	408	12.80	16.28
2024-03-19	X	CRPT	11.96	12.37	11.25	12.10	-0.33	133,668	343	10.98	13.56
2024-03-18	X	CRPT	13.08	13.24	12.30	12.62	-0.61	68,318	334	11.25	14.97
2024-03-15	X	CRPT	12.15	13.60	12.00	13.26	0.52	110,282	308	11.44	14.65
2024-03-14	X	CRPT	13.33	13.33	12.19	12.50	-0.95	135,301	492	12.80	14.97
2024-03-13	X	CRPT	13.08	13.75	13.0082	13.57	0.464	206,540	409	12.49	15.76
2024-03-12	X	CRPT	12.99	13.09	12.33	12.87	0.228	68,753	294	11.50	13.01
2024-03-11	X	CRPT	13.94	14.00	12.80	12.80	-0.46	123,780	446	12.50	13.00
2024-03-08	X	CRPT	12.73	13.7699	12.60	13.36	0.74	132,373	404	12.00	14.49
2024-03-07	X	CRPT	12.60	12.71	12.06	12.49	-0.11	65,067	254	10.59	13.81
2024-03-06	X	CRPT	12.11	12.70	11.76	12.60	0.83	75,435	319	12.60	14.16
2024-03-05	X	CRPT	12.58	13.18	11.57	11.57	-1.445	140,188	444	10.52	12.70
2024-03-04	X	CRPT	12.73	13.3099	12.49	13.11	0.8001	187,525	618	11.80	15.17
2024-03-01	X	CRPT	11.7547	11.9982	11.4501	11.975	0.215	94,168	237	10.92	16.98
2024-02-29	X	CRPT	12.32	12.51	11.22	11.76	-0.15	124,670	414	9.95	15.05
2024-02-28	X	CRPT	12.75	12.90	11.77	12.06	-0.045	173,069	473	10.72	13.09
2024-02-27	X	CRPT	12.16	12.49	11.55	12.11	0.445	123,470	387	10.70	16.28
2024-02-26	X	CRPT	9.98	11.6599	9.95	11.51	1.74	94,399	401	10.53	12.64
2024-02-23	X	CRPT	10.13	10.24	9.78	9.82	-0.145	51,252	141	8.83	16.19
2024-02-22	X	CRPT	10.09	10.5099	9.8301	10.13	0.2801	59,378	136	8.24	16.39
2024-02-21	X	CRPT	9.99	10.27	9.84	9.84	-0.6436	29,613	145	8.91	11.05
2024-02-20	X	CRPT	10.85	10.85	9.91	10.59	-0.10	69,884	247	9.06	16.56
2024-02-19	X	CRPT	11.12	11.42	10.56	10.69	0.04	0	0	9.15	12.03
2024-02-16	X	CRPT	11.12	11.42	10.56	10.69	0.04	70,444	233	9.15	12.03
2024-02-15	X	CRPT	11.50	11.60	10.50	10.695	-0.335	80,831	329	9.99	13.24
2024-02-14	X	CRPT	10.60	11.21	10.60	11.03	1.32	78,132	269	9.85	12.48
2024-02-13	X	CRPT	9.56	10.00	9.45	9.68	-0.6324	78,357	205	8.15	11.51
2024-02-12	X	CRPT	9.37	10.48	9.37	10.45	0.838	99,789	367	9.01	11.51
2024-02-09	X	CRPT	9.22	9.4993	8.91	9.40	0.88	79,279	276	8.15	10.31
2024-02-08	X	CRPT	7.75	8.52	7.75	8.49	1.09	169,540	235	7.92	11.51
2024-02-07	X	CRPT	7.26	7.54	7.16	7.36	0.14	42,845	127	6.17	8.74
2024-02-06	X	CRPT	7.10	7.37	7.03	7.36	0.242	17,605	90	6.17	8.30
2024-02-05	X	CRPT	7.56	7.6014	7.04	7.04	-0.4603	25,797	136	6.18	11.51
2024-02-02	X	CRPT	7.53	7.76	7.3701	7.5803	-0.09	14,349	97	6.18	11.51
2024-02-01	X	CRPT	7.55	7.70	7.27	7.69	0.002	56,083	116	6.36	11.95
2024-01-31	X	CRPT	7.52	7.95	7.48	7.55	-0.26	32,913	83	6.54	10.35
2024-01-30	X	CRPT	7.89	7.91	7.6301	7.76	-0.06	21,764	83	6.75	10.31
2024-01-29	X	CRPT	7.52	8.00	7.44	7.82	0.32	26,690	143	6.75	10.31