5 DAY PERFORMANCE
-5.88%
1 MONTH PERFORMANCE
-1.97%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
+4.88%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
+0.37%
CrossAmerica Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.54 | $23.03 (-2.17%) | $23.54 | $23.02 | 20,917 | $890.29 M |
| 03/11/2025 | $23.28 | $23.49 (0.9%) | $23.51 | $23.02 | 22,400 | $893.72 M |
| 03/10/2025 | $23.15 | $23.40 (1.08%) | $23.57 | $23.10 | 65,700 | $890.29 M |
| 03/07/2025 | $23.25 | $23.30 (0.22%) | $23.69 | $23.14 | 24,800 | $886.49 M |
| 03/06/2025 | $23.47 | $23.32 (-0.64%) | $23.71 | $23.09 | 28,807 | $887.25 M |
| 03/05/2025 | $23.60 | $23.47 (-0.55%) | $23.90 | $23.32 | 27,835 | $892.96 M |
| 03/04/2025 | $23.73 | $23.70 (-0.13%) | $23.80 | $23.34 | 34,900 | $901.71 M |
| 03/03/2025 | $23.80 | $23.73 (-0.29%) | $23.97 | $23.01 | 115,536 | $902.85 M |
| 02/28/2025 | $22.75 | $23.22 (2.07%) | $23.27 | $22.40 | 113,800 | $883.44 M |
| 02/27/2025 | $22.85 | $22.96 (0.48%) | $22.96 | $21.89 | 111,900 | $873.55 M |
| 02/26/2025 | $22.58 | $22.84 (1.15%) | $23.03 | $22.25 | 107,100 | $868.99 M |
| 02/25/2025 | $22.92 | $22.81 (-0.48%) | $22.92 | $22.57 | 17,500 | $867.84 M |
| 02/24/2025 | $23.01 | $22.80 (-0.91%) | $23.01 | $22.61 | 19,700 | $867.46 M |
| 02/21/2025 | $23.20 | $22.87 (-1.42%) | $23.20 | $22.69 | 34,804 | $870.02 M |
| 02/20/2025 | $22.81 | $23.25 (1.93%) | $23.25 | $22.77 | 24,002 | $884.47 M |
| 02/19/2025 | $22.85 | $22.91 (0.26%) | $23.09 | $22.80 | 32,502 | $871.54 M |
| 02/18/2025 | $22.97 | $22.75 (-0.96%) | $22.99 | $22.60 | 55,922 | $865.45 M |
| 02/14/2025 | $22.62 | $22.65 (0.13%) | $22.89 | $22.62 | 15,000 | $861.65 M |
| 02/13/2025 | $22.56 | $22.63 (0.31%) | $22.87 | $22.33 | 62,116 | $860.89 M |
| 02/12/2025 | $22.38 | $22.37 (-0.04%) | $22.79 | $22.16 | 44,074 | $851.00 M |
| 02/11/2025 | $22.36 | $22.39 (0.13%) | $22.55 | $22.19 | 15,100 | $851.76 M |
| 02/10/2025 | $22.50 | $22.36 (-0.62%) | $22.64 | $22.27 | 14,400 | $850.61 M |
| 02/07/2025 | $22.53 | $22.50 (-0.13%) | $22.53 | $22.26 | 11,546 | $855.94 M |
| 02/06/2025 | $22.72 | $22.39 (-1.45%) | $22.84 | $22.29 | 12,931 | $851.76 M |
| 02/05/2025 | $22.57 | $22.66 (0.4%) | $22.75 | $22.37 | 11,100 | $862.03 M |
| 02/04/2025 | $22.34 | $22.75 (1.84%) | $22.86 | $22.17 | 67,443 | $865.45 M |
| 02/03/2025 | $22.69 | $22.45 (-1.06%) | $22.69 | $22.12 | 63,313 | $854.04 M |
| 01/31/2025 | $23.20 | $23.28 (0.34%) | $23.38 | $22.99 | 81,653 | $885.61 M |
| 01/30/2025 | $22.63 | $23.18 (2.43%) | $23.22 | $22.44 | 77,200 | $881.81 M |
| 01/29/2025 | $22.87 | $22.57 (-1.31%) | $23.02 | $22.45 | 59,305 | $858.60 M |
| 01/28/2025 | $22.72 | $22.68 (-0.18%) | $22.99 | $22.66 | 24,800 | $862.79 M |
| 01/27/2025 | $22.32 | $22.63 (1.39%) | $22.72 | $22.07 | 58,700 | $860.89 M |
| 01/24/2025 | $22.63 | $22.31 (-1.41%) | $22.63 | $22.12 | 24,255 | $848.71 M |
| 01/23/2025 | $22.06 | $22.16 (0.45%) | $22.52 | $21.86 | 47,776 | $843.01 M |
| 01/22/2025 | $22.17 | $21.88 (-1.31%) | $22.35 | $21.75 | 38,741 | $832.35 M |
| 01/21/2025 | $22.56 | $22.02 (-2.39%) | $22.74 | $22.00 | 52,900 | $837.68 M |
| 01/17/2025 | $22.91 | $22.63 (-1.22%) | $22.91 | $22.52 | 36,600 | $860.89 M |
| 01/16/2025 | $22.65 | $22.81 (0.71%) | $22.98 | $22.54 | 22,646 | $867.73 M |
| 01/15/2025 | $22.74 | $22.65 (-0.4%) | $22.89 | $22.56 | 41,925 | $861.65 M |
| 01/14/2025 | $22.51 | $22.45 (-0.27%) | $22.80 | $22.39 | 25,100 | $854.04 M |
| 01/13/2025 | $22.39 | $22.43 (0.18%) | $22.70 | $22.26 | 36,200 | $853.28 M |
| 01/10/2025 | $22.19 | $22.27 (0.36%) | $22.40 | $21.98 | 46,300 | $847.19 M |
| 01/08/2025 | $22.16 | $22.01 (-0.68%) | $22.21 | $21.82 | 22,305 | $837.30 M |
| 01/07/2025 | $22.00 | $22.03 (0.14%) | $22.24 | $21.81 | 15,521 | $838.06 M |
| 01/06/2025 | $22.11 | $21.93 (-0.81%) | $22.24 | $21.68 | 17,100 | $834.26 M |
| 01/03/2025 | $22.20 | $22.04 (-0.72%) | $22.40 | $22.01 | 32,522 | $838.44 M |
| 01/02/2025 | $21.98 | $22.23 (1.14%) | $22.40 | $21.98 | 23,800 | $845.67 M |
| 12/31/2024 | $21.79 | $22.00 (0.96%) | $22.17 | $21.76 | 25,136 | $836.92 M |
| 12/30/2024 | $21.80 | $21.65 (-0.69%) | $21.80 | $21.48 | 30,100 | $823.61 M |
| 12/27/2024 | $22.03 | $21.82 (-0.95%) | $22.23 | $21.72 | 25,311 | $830.07 M |
| 12/26/2024 | $21.70 | $21.90 (0.92%) | $21.99 | $21.60 | 25,700 | $833.12 M |
| 12/24/2024 | $21.69 | $21.60 (-0.41%) | $21.78 | $21.46 | 19,133 | $821.70 M |
| 12/23/2024 | $21.65 | $21.58 (-0.32%) | $21.65 | $21.48 | 16,000 | $820.94 M |
| 12/20/2024 | $21.73 | $21.68 (-0.23%) | $21.77 | $21.53 | 37,600 | $824.75 M |
| 12/19/2024 | $21.88 | $21.55 (-1.51%) | $22.02 | $21.45 | 38,334 | $819.80 M |
| 12/18/2024 | $22.02 | $21.53 (-2.23%) | $22.25 | $21.48 | 43,013 | $819.04 M |
| 12/17/2024 | $21.68 | $21.79 (0.51%) | $21.83 | $21.55 | 39,000 | $828.93 M |
| 12/16/2024 | $22.31 | $21.76 (-2.47%) | $22.33 | $21.65 | 42,600 | $827.79 M |
| 12/13/2024 | $21.78 | $22.21 (1.97%) | $22.44 | $21.57 | 79,400 | $844.91 M |
| 12/12/2024 | $21.80 | $21.77 (-0.14%) | $22.09 | $21.58 | 47,110 | $828.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
