CrossAmerica Partners LP - CAPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.61	20.65	20.65	20.93	20.42	37,152
December 03, 2025	20.45	20.6	20.6	20.6	20.45	8,500
December 02, 2025	20.69	20.54	20.54	20.72	20.45	9,724
December 01, 2025	20.42	20.78	20.78	20.9	20.34	17,700
November 28, 2025	20.4	20.4	20.4	20.69	20.38	9,677
November 26, 2025	20.6	20.39	20.39	20.78	20.26	26,621
November 25, 2025	20.3	20.49	20.49	20.51	20.28	15,048
November 24, 2025	20.69	20.3	20.3	20.7	20.2	19,800
November 21, 2025	20.39	20.81	20.81	20.89	20.39	12,517
November 20, 2025	20.8	20.52	20.52	20.87	20.41	10,514
November 19, 2025	20.97	20.64	20.64	20.97	20.47	69,971
November 18, 2025	20.87	21.03	21.03	21.13	20.87	6,927
November 17, 2025	21.15	21.05	21.05	21.24	20.99	23,146
November 14, 2025	21.03	21.15	21.15	21.26	20.89	20,235
November 13, 2025	21	20.92	20.92	21.25	20.86	34,300
November 12, 2025	20.8	20.97	20.97	20.99	20.64	40,900
November 11, 2025	20.7	20.72	20.72	20.8	20.62	23,100
November 10, 2025	20.5	20.78	20.78	20.78	20.31	19,132
November 07, 2025	20.36	20.7	20.7	20.87	20.27	19,100
November 06, 2025	20.84	20.53	20.53	20.84	20.08	21,728
November 05, 2025	20.1	20.04	20.04	20.19	19.9	56,310
November 04, 2025	20.12	20.04	20.04	20.26	20.03	25,800
November 03, 2025	20.59	20.27	20.27	20.6	20.16	35,700
October 31, 2025	20.87	21.18	20.66	21.26	20.74	93,717
October 30, 2025	20.7	20.78	20.26	20.96	20.49	24,401
October 29, 2025	20.99	20.6	20.09	20.99	20.59	34,743
October 28, 2025	21.2	20.91	20.39	21.2	20.86	24,621
October 27, 2025	20.99	21.12	20.6	21.26	20.98	28,200
October 24, 2025	20.84	21.09	21.09	21.13	20.75	27,603
October 23, 2025	20.48	20.79	20.79	21	20.48	51,100
October 22, 2025	19.98	20.34	20.34	20.39	19.98	29,100
October 21, 2025	20.14	19.98	19.98	20.37	19.9	9,728
October 20, 2025	20.03	20.14	20.14	20.3	19.81	31,100
October 17, 2025	19.96	19.99	19.99	19.99	19.8	10,444
October 16, 2025	20.13	19.88	19.88	20.3	19.8	22,900
October 15, 2025	19.97	19.96	19.96	20.37	19.88	38,535
October 14, 2025	19.92	20.05	20.05	20.08	19.77	27,044
October 13, 2025	19.92	19.93	19.93	20.1	19.87	21,248
October 10, 2025	20.06	19.77	19.77	20.06	19.67	41,400
October 09, 2025	20.11	19.88	19.88	20.39	19.85	48,616
October 08, 2025	20.13	20.17	20.17	20.39	20	25,752
October 07, 2025	20.49	20.17	20.17	20.49	20.02	33,656
October 06, 2025	20.49	20.35	20.35	20.55	20.28	28,535
October 03, 2025	20.34	20.37	20.37	20.84	20.29	25,936
October 02, 2025	20.9	20.36	20.36	21.13	20.2	71,732
October 01, 2025	20.92	20.84	20.84	21.07	20.81	27,200
September 30, 2025	21.07	21.03	21.03	21.2	20.81	21,162
September 29, 2025	21.31	21.21	21.21	21.49	21.1	11,833
September 26, 2025	21.42	21.39	21.39	21.5	21.28	13,184
September 25, 2025	21.01	21.5	21.5	21.5	21.01	27,500
September 24, 2025	21.05	21.17	21.17	21.39	21.05	18,000
September 23, 2025	21.02	21.18	21.18	21.29	20.97	12,948
September 22, 2025	21.2	21.03	21.03	21.25	20.88	22,017
September 19, 2025	21.48	21.01	21.01	21.48	20.9	68,500
September 18, 2025	21.08	21.37	21.37	21.46	21.07	29,203
September 17, 2025	21.34	21.07	21.07	21.41	20.97	29,600
September 16, 2025	21.11	21.15	21.15	21.35	20.81	29,202
September 15, 2025	20.56	21	21	21.05	20.53	62,300
September 12, 2025	20.62	20.31	20.31	20.62	20.25	18,222
September 11, 2025	20.42	20.53	20.53	20.63	20.38	17,600

CrossAmerica Partners LP (CAPL) NYSE