CrossAmerica Partners LP - CAPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.23	21.32	21.32	22.26	21.04	61,439
February 19, 2026	22.25	22.02	22.02	22.52	21.81	61,900
February 18, 2026	22.56	22.31	22.31	22.79	22.25	31,300
February 17, 2026	23.17	22.57	22.57	23.17	22.39	48,700
February 13, 2026	22.85	23.16	23.16	23.24	22.5	29,136
February 12, 2026	23	22.7	22.7	23.15	22.69	48,400
February 11, 2026	22.3	22.99	22.99	23.05	22.2	60,500
February 10, 2026	22.03	22.33	22.33	22.38	21.96	22,100
February 09, 2026	22.07	22.07	22.07	22.1	21.84	17,400
February 06, 2026	22.23	21.96	21.96	22.23	21.93	21,909
February 05, 2026	22.14	22.18	22.18	22.32	22.03	15,120
February 04, 2026	21.92	22.21	22.21	22.34	21.92	16,700
February 03, 2026	21.95	22.1	22.1	22.18	21.78	18,416
February 02, 2026	21.99	22.02	22.02	22.29	21.75	36,043
January 30, 2026	22.8	22.55	22.55	22.82	22.26	53,959
January 29, 2026	22.82	22.77	22.77	22.92	22.7	22,200
January 28, 2026	22.5	22.56	22.56	22.75	22.43	34,400
January 27, 2026	22.8	22.61	22.61	22.8	22.56	27,000
January 26, 2026	22.64	22.77	22.77	22.86	22.56	24,907
January 23, 2026	22.65	22.52	22.52	22.8	22.51	23,410
January 22, 2026	22.25	22.53	22.53	22.66	22.25	34,092
January 21, 2026	22	22.24	22.24	22.31	22	15,436
January 20, 2026	21.82	22	22	22.15	21.64	55,100
January 16, 2026	21.74	21.8	21.8	21.9	21.54	24,900
January 15, 2026	21.43	21.51	21.51	21.66	21.24	25,113
January 14, 2026	21.47	21.63	21.63	21.89	21.47	17,840
January 13, 2026	21.1	21.41	21.41	21.45	21.1	12,500
January 12, 2026	21.05	20.97	20.97	21.17	20.91	37,323
January 09, 2026	21.08	21.03	21.03	21.09	20.9	12,818
January 08, 2026	20.86	20.98	20.98	21.07	20.81	20,900
January 07, 2026	20.66	20.8	20.8	20.87	20.66	19,417
January 06, 2026	21	20.67	20.67	21	20.6	37,439
January 05, 2026	20.64	20.92	20.92	20.99	20.64	28,218
January 02, 2026	20.42	20.62	20.62	20.71	20.27	14,200
December 31, 2025	20.5	20.6	20.6	20.64	20.2	59,100
December 30, 2025	20.85	20.51	20.51	20.85	20.5	24,639
December 29, 2025	20.88	20.77	20.77	20.9	20.63	21,126
December 26, 2025	20.78	20.85	20.85	20.89	20.66	13,787
December 24, 2025	20.74	20.85	20.85	21.17	20.74	3,581
December 23, 2025	20.66	20.82	20.82	21.02	20.66	14,300
December 22, 2025	20.51	20.74	20.74	21	20.51	21,230
December 19, 2025	21.1	20.5	20.5	21.23	20.5	42,800
December 18, 2025	20.75	21.02	21.02	21.2	20.6	29,648
December 17, 2025	20.58	20.74	20.74	20.77	20.55	19,900
December 16, 2025	20.64	20.68	20.68	20.75	20.42	36,623
December 15, 2025	20.79	20.76	20.76	20.89	20.5	28,400
December 12, 2025	20.85	20.86	20.86	20.93	20.75	16,333
December 11, 2025	20.6	20.76	20.76	20.84	20.52	33,600
December 10, 2025	20.67	20.71	20.71	20.8	20.48	28,400
December 09, 2025	20.6	20.57	20.57	20.9	20.47	14,509
December 08, 2025	20.5	20.42	20.42	20.7	20.42	12,931
December 05, 2025	20.65	20.5	20.5	20.83	20.4	25,503
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

CrossAmerica Partners LP (CAPL) NYSE