CRA International, Inc. - CRAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	164.18	166.6	166.6	168.65	162.32	198,300
February 19, 2026	159.52	164.62	164.62	164.74	159.52	100,100
February 18, 2026	159.23	161.63	161.63	167.56	157.65	110,419
February 17, 2026	154.69	159.06	159.06	161	154	104,145
February 13, 2026	153.14	155.22	155.22	158.65	153.07	75,000
February 12, 2026	162.87	152.42	152.42	165.3	149.96	175,240
February 11, 2026	174.3	164.1	164.1	176.22	159.93	152,600
February 10, 2026	176.98	173.9	173.9	179.55	172.62	196,600
February 09, 2026	184.08	177.77	177.77	184.89	175.65	112,700
February 06, 2026	185.45	184.96	184.96	191	182.05	190,000
February 05, 2026	181.35	183.25	183.25	188.9	181.33	106,000
February 04, 2026	178.5	181.35	181.35	183.95	173.03	142,300
February 03, 2026	189.05	178.21	178.21	190.3	170.19	181,500
February 02, 2026	189.17	189.86	189.86	196.18	188.25	77,001
January 30, 2026	178.04	188.94	188.94	189.52	176.9	205,010
January 29, 2026	187.03	178.35	178.35	191.4	175.48	205,445
January 28, 2026	194.13	186.74	186.74	194.69	185.12	78,437
January 27, 2026	207.22	192.99	192.99	208.03	189.13	172,000
January 26, 2026	209.02	207.22	207.22	212.83	206.42	138,238
January 23, 2026	214.48	209.05	209.05	220	208.68	75,832
January 22, 2026	214.13	215.89	215.89	216.9	212.76	91,313
January 21, 2026	210.55	213.64	213.64	215.43	209.3	179,200
January 20, 2026	207.44	208.91	208.91	215.35	207.44	103,000
January 16, 2026	217.82	210.74	210.74	217.82	208.29	82,203
January 15, 2026	214.67	217.29	217.29	221.82	214.67	128,300
January 14, 2026	220.95	215.25	215.25	222.01	213.08	126,695
January 13, 2026	224.56	220.3	220.3	227.29	219	142,600
January 12, 2026	216.36	223.33	223.33	225.16	215.97	94,106
January 09, 2026	216.04	216.51	216.51	219.92	214.3	98,403
January 08, 2026	213.51	215.78	215.78	217.34	211.84	133,937
January 07, 2026	215.01	214.55	214.55	219.15	212.25	140,200
January 06, 2026	211.15	215.01	215.01	216.06	207.87	134,600
January 05, 2026	201.61	213	213	214.69	201.3	130,700
January 02, 2026	201.15	200.52	200.72	202.21	197.26	160,043
December 31, 2025	204.7	200.7	200.7	206.61	198.84	126,300
December 30, 2025	207.01	204.52	204.52	209.12	204.39	129,400
December 29, 2025	206.25	207.85	207.85	208.5	205.3	45,642
December 26, 2025	208.67	206.24	206.24	208.75	204.91	104,500
December 24, 2025	208.55	208.25	208.25	208.85	206.08	40,000
December 23, 2025	211.56	209.36	209.36	213.51	208.55	146,200
December 22, 2025	208.99	211.56	211.56	215.03	208.99	85,500
December 19, 2025	207.56	208.8	208.8	208.83	205.25	130,600
December 18, 2025	208.01	208.59	208.59	209.88	205.62	127,429
December 17, 2025	201.57	206.67	206.67	208.08	198.92	149,000
December 16, 2025	198.82	202.19	202.19	203.94	198.82	100,000
December 15, 2025	201.91	199.19	199.19	202.1	196.75	77,647
December 12, 2025	200.88	200.17	200.17	205.43	199.25	118,620
December 11, 2025	197.39	201.02	201.02	201.48	196.15	99,400
December 10, 2025	189.57	196.37	196.37	197.08	189.1	138,600
December 09, 2025	187.59	190.23	190.23	190.89	186.64	71,001
December 08, 2025	189.41	187.4	187.4	189.8	186.05	96,200
December 05, 2025	186.83	189.31	189.31	190.92	185.38	68,200
December 04, 2025	184.66	187.82	187.82	189.09	183.78	77,718
December 03, 2025	182.69	186.66	186.66	189.61	178.78	115,900
December 02, 2025	179.75	183.19	183.19	186.06	177.9	101,200
December 01, 2025	175.68	178.55	178.55	180.26	175.15	57,200
November 28, 2025	176.31	176.34	176.34	177.86	176.25	49,320
November 26, 2025	176.44	177.36	177.36	178.62	175.13	68,611
November 25, 2025	173.29	177.44	177.44	178.74	173.29	70,801
November 24, 2025	176.96	174.82	174.25	178	173.65	56,492

CRA International, Inc. (CRAI) NASDAQ