CrossAmerica Partners LP - CAPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.43	20.45	20.45	20.67	20.3	26,714
September 09, 2025	20.5	20.47	20.47	20.65	20.34	18,640
September 08, 2025	20.72	20.45	20.45	20.72	20.16	60,900
September 05, 2025	21.01	20.56	20.56	21.02	20.45	19,000
September 04, 2025	20.98	21	21	21.17	20.5	17,610
September 03, 2025	20.86	20.8	20.8	21.04	20.35	30,759
September 02, 2025	20.75	20.71	20.71	21.09	20.68	25,223
August 29, 2025	21.09	20.81	20.81	21.22	20.79	26,243
August 28, 2025	20.7	20.96	20.96	21.26	20.7	20,726
August 27, 2025	21.02	20.83	20.83	21.25	20.65	17,000
August 26, 2025	21.14	21.01	21.01	21.39	20.65	28,433
August 25, 2025	20.93	21.01	21.01	21.31	20.93	10,900
August 22, 2025	20.89	21.09	21.09	21.39	20.77	22,523
August 21, 2025	20.65	20.89	20.89	20.89	20.65	13,600
August 20, 2025	20.44	20.61	20.61	20.67	20.27	14,200
August 19, 2025	20.5	20.47	20.47	20.54	20.34	10,100
August 18, 2025	20.34	20.44	20.44	20.58	20.19	12,813
August 15, 2025	21.04	20.29	20.29	21.05	20	63,700
August 14, 2025	20.69	20.82	20.82	21.25	20.44	37,846
August 13, 2025	20.49	20.7	20.7	20.87	20.05	74,103
August 12, 2025	19.9	20.46	20.46	20.46	19.71	51,510
August 11, 2025	20.35	19.62	19.62	20.49	19.61	69,221
August 08, 2025	20.29	20.32	20.32	20.43	20.11	49,767
August 07, 2025	20.33	20.17	20.17	20.33	20.03	24,225
August 06, 2025	20.1	20.08	20.08	20.24	19.98	19,303
August 05, 2025	19.98	20.05	20.05	20.26	19.93	50,400
August 04, 2025	20.5	19.98	19.98	20.77	19.78	97,900
August 01, 2025	21.5	21.55	21.55	21.67	21.15	78,473
July 31, 2025	21.99	21.5	21.5	22.41	21.42	42,212
July 30, 2025	22.19	21.88	21.88	22.31	21.72	43,517
July 29, 2025	22.24	22.22	22.22	22.49	22.2	34,800
July 28, 2025	22.27	22.16	22.16	22.43	22.12	21,000
July 25, 2025	22.23	22.18	22.18	22.42	22.05	24,600
July 24, 2025	21.5	22.12	22.12	22.19	21.5	31,441
July 23, 2025	21.25	21.66	21.66	21.86	21.19	21,300
July 22, 2025	21.04	21.2	21.2	21.35	21.04	11,814
July 21, 2025	20.94	21.07	21.07	21.36	20.94	29,934
July 18, 2025	21.06	21.22	21.22	21.39	20.67	39,100
July 17, 2025	20.4	21.06	21.06	21.09	20.3	45,900
July 16, 2025	20.83	20.53	20.53	20.83	20.45	37,300
July 15, 2025	20.66	20.68	20.68	20.85	20.5	16,634
July 14, 2025	20.75	20.75	20.75	20.75	20.58	11,900
July 11, 2025	20.74	20.71	20.71	20.74	20.6	16,119
July 10, 2025	20.92	20.72	20.72	21.03	20.61	26,910
July 09, 2025	20.9	20.85	20.85	20.9	20.61	47,500
July 08, 2025	20.67	20.84	20.84	21.02	20.67	13,635
July 07, 2025	20.98	20.7	20.7	20.98	20.6	18,400
July 03, 2025	21.03	20.74	20.74	21.14	20.55	23,900

CrossAmerica Partners LP (CAPL) NYSE