5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
-0.78%
6 MONTH PERFORMANCE
-6.89%
YEAR-TO-DATE PERFORMANCE
-7.27%
1 YEAR PERFORMANCE
-4.98%
CrossAmerica Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.65 | $20.50 (-0.73%) | $20.83 | $20.40 | 25.50 K | $781.30 M |
| 12/04/2025 | $20.61 | $20.65 (0.19%) | $20.93 | $20.42 | 37.20 K | $787.02 M |
| 12/03/2025 | $20.45 | $20.60 (0.73%) | $20.60 | $20.45 | 8.52 K | $785.11 M |
| 12/02/2025 | $20.69 | $20.54 (-0.72%) | $20.72 | $20.45 | 9.72 K | $782.83 M |
| 12/01/2025 | $20.42 | $20.78 (1.76%) | $20.90 | $20.34 | 17.70 K | $791.97 M |
| 11/28/2025 | $20.40 | $20.40 (0%) | $20.69 | $20.38 | 9.70 K | $777.49 M |
| 11/26/2025 | $20.60 | $20.39 (-1.02%) | $20.78 | $20.26 | 26.62 K | $777.11 M |
| 11/25/2025 | $20.30 | $20.49 (0.94%) | $20.51 | $20.28 | 15.05 K | $780.92 M |
| 11/24/2025 | $20.69 | $20.30 (-1.88%) | $20.70 | $20.20 | 19.80 K | $773.68 M |
| 11/21/2025 | $20.39 | $20.81 (2.06%) | $20.89 | $20.39 | 12.52 K | $793.12 M |
| 11/20/2025 | $20.80 | $20.52 (-1.35%) | $20.87 | $20.41 | 10.51 K | $782.07 M |
| 11/19/2025 | $20.97 | $20.64 (-1.57%) | $20.97 | $20.47 | 69.97 K | $786.64 M |
| 11/18/2025 | $20.87 | $21.03 (0.77%) | $21.13 | $20.87 | 8.25 K | $801.50 M |
| 11/17/2025 | $21.15 | $21.05 (-0.47%) | $21.24 | $20.99 | 23.15 K | $802.26 M |
| 11/14/2025 | $21.03 | $21.15 (0.57%) | $21.26 | $20.89 | 20.24 K | $806.08 M |
| 11/13/2025 | $21.00 | $20.92 (-0.38%) | $21.25 | $20.86 | 34.30 K | $797.31 M |
| 11/12/2025 | $20.80 | $20.97 (0.82%) | $20.99 | $20.64 | 40.90 K | $799.22 M |
| 11/11/2025 | $20.70 | $20.72 (0.1%) | $20.80 | $20.62 | 23.10 K | $789.69 M |
| 11/10/2025 | $20.50 | $20.78 (1.37%) | $20.78 | $20.31 | 19.13 K | $791.97 M |
| 11/07/2025 | $20.36 | $20.70 (1.67%) | $20.87 | $20.27 | 19.10 K | $788.93 M |
| 11/06/2025 | $20.84 | $20.53 (-1.49%) | $20.84 | $20.08 | 21.73 K | $782.45 M |
| 11/05/2025 | $20.10 | $20.04 (-0.3%) | $20.19 | $19.90 | 56.31 K | $763.77 M |
| 11/04/2025 | $20.12 | $20.04 (-0.4%) | $20.26 | $20.03 | 25.80 K | $763.77 M |
| 11/03/2025 | $20.59 | $20.27 (-1.55%) | $20.60 | $20.16 | 35.70 K | $772.54 M |
| 10/31/2025 | $20.87 | $21.18 (1.49%) | $21.26 | $20.74 | 93.72 K | $806.91 M |
| 10/30/2025 | $20.70 | $20.78 (0.39%) | $20.96 | $20.49 | 24.40 K | $791.67 M |
| 10/29/2025 | $20.99 | $20.60 (-1.86%) | $20.99 | $20.59 | 34.74 K | $784.81 M |
| 10/28/2025 | $21.20 | $20.91 (-1.37%) | $21.20 | $20.86 | 24.62 K | $796.62 M |
| 10/27/2025 | $20.99 | $21.12 (0.62%) | $21.26 | $20.98 | 28.20 K | $804.62 M |
| 10/24/2025 | $20.84 | $21.09 (1.2%) | $21.13 | $20.75 | 27.60 K | $803.48 M |
| 10/23/2025 | $20.48 | $20.79 (1.51%) | $21.00 | $20.48 | 51.10 K | $792.05 M |
| 10/22/2025 | $19.98 | $20.34 (1.8%) | $20.39 | $19.98 | 29.10 K | $774.90 M |
| 10/21/2025 | $20.14 | $19.98 (-0.79%) | $20.37 | $19.90 | 9.73 K | $761.19 M |
| 10/20/2025 | $20.03 | $20.14 (0.55%) | $20.30 | $19.81 | 31.10 K | $767.28 M |
| 10/17/2025 | $19.96 | $19.99 (0.15%) | $19.99 | $19.80 | 10.44 K | $761.57 M |
| 10/16/2025 | $20.13 | $19.88 (-1.24%) | $20.30 | $19.80 | 22.90 K | $757.38 M |
| 10/15/2025 | $19.97 | $19.96 (-0.05%) | $20.37 | $19.88 | 38.54 K | $760.43 M |
| 10/14/2025 | $19.92 | $20.05 (0.65%) | $20.08 | $19.77 | 27.04 K | $763.86 M |
| 10/13/2025 | $19.92 | $19.93 (0.05%) | $20.10 | $19.87 | 21.25 K | $759.28 M |
| 10/10/2025 | $20.06 | $19.77 (-1.45%) | $20.06 | $19.67 | 41.40 K | $753.19 M |
| 10/09/2025 | $20.11 | $19.88 (-1.14%) | $20.39 | $19.85 | 48.62 K | $757.38 M |
| 10/08/2025 | $20.13 | $20.17 (0.2%) | $20.39 | $20.00 | 25.75 K | $768.43 M |
| 10/07/2025 | $20.49 | $20.17 (-1.56%) | $20.49 | $20.02 | 33.66 K | $768.43 M |
| 10/06/2025 | $20.49 | $20.35 (-0.68%) | $20.55 | $20.28 | 28.54 K | $775.28 M |
| 10/03/2025 | $20.34 | $20.37 (0.15%) | $20.84 | $20.29 | 25.94 K | $776.05 M |
| 10/02/2025 | $20.90 | $20.36 (-2.58%) | $21.13 | $20.20 | 71.73 K | $775.67 M |
| 10/01/2025 | $20.92 | $20.84 (-0.38%) | $21.07 | $20.81 | 27.20 K | $793.95 M |
| 09/30/2025 | $21.07 | $21.03 (-0.19%) | $21.20 | $20.81 | 21.16 K | $801.19 M |
| 09/29/2025 | $21.31 | $21.21 (-0.47%) | $21.49 | $21.10 | 11.83 K | $808.05 M |
| 09/26/2025 | $21.42 | $21.39 (-0.14%) | $21.50 | $21.28 | 13.18 K | $814.91 M |
| 09/25/2025 | $21.01 | $21.50 (2.33%) | $21.50 | $21.01 | 27.50 K | $819.10 M |
| 09/24/2025 | $21.05 | $21.17 (0.57%) | $21.39 | $21.05 | 18.00 K | $806.52 M |
| 09/23/2025 | $21.02 | $21.12 (0.48%) | $21.29 | $20.97 | 13.70 K | $804.62 M |
| 09/22/2025 | $21.20 | $21.03 (-0.8%) | $21.25 | $20.88 | 22.02 K | $801.19 M |
| 09/19/2025 | $21.48 | $21.01 (-2.19%) | $21.48 | $20.90 | 68.50 K | $800.43 M |
| 09/18/2025 | $21.08 | $21.37 (1.38%) | $21.46 | $21.07 | 29.20 K | $814.14 M |
| 09/17/2025 | $21.34 | $21.07 (-1.27%) | $21.41 | $20.97 | 29.60 K | $802.71 M |
| 09/16/2025 | $21.11 | $21.15 (0.19%) | $21.35 | $20.81 | 29.20 K | $805.76 M |
| 09/15/2025 | $20.56 | $21.00 (2.14%) | $21.05 | $20.53 | 62.30 K | $800.05 M |
| 09/12/2025 | $20.62 | $20.31 (-1.5%) | $20.62 | $20.25 | 18.22 K | $773.76 M |
| 09/11/2025 | $20.42 | $20.53 (0.54%) | $20.63 | $20.38 | 17.60 K | $782.14 M |
| 09/10/2025 | $20.43 | $20.45 (0.1%) | $20.67 | $20.30 | 26.71 K | $779.09 M |
| 09/09/2025 | $20.50 | $20.47 (-0.15%) | $20.65 | $20.34 | 18.64 K | $779.86 M |
| 09/08/2025 | $20.72 | $20.45 (-1.3%) | $20.72 | $20.16 | 60.90 K | $779.09 M |
| 09/05/2025 | $21.01 | $20.56 (-2.14%) | $21.02 | $20.45 | 19.00 K | $783.28 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.
