5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
-1.57%
6 MONTH PERFORMANCE
-0.23%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
-2.53%
CrossAmerica Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $21.79 | $22.00 (0.96%) | $22.38 | $21.44 | 29,515 | $837.03 M |
| 04/10/2025 | $22.19 | $21.73 (-2.07%) | $22.37 | $21.09 | 37,300 | $826.75 M |
| 04/09/2025 | $21.96 | $22.32 (1.64%) | $22.46 | $21.20 | 42,948 | $849.20 M |
| 04/08/2025 | $22.00 | $21.77 (-1.05%) | $22.63 | $21.54 | 49,249 | $828.28 M |
| 04/07/2025 | $20.97 | $21.82 (4.05%) | $22.41 | $20.97 | 92,900 | $830.18 M |
| 04/04/2025 | $24.45 | $22.38 (-8.47%) | $24.49 | $22.08 | 123,532 | $851.48 M |
| 04/03/2025 | $24.99 | $24.75 (-0.96%) | $25.15 | $24.37 | 35,100 | $941.66 M |
| 04/02/2025 | $25.09 | $25.14 (0.2%) | $25.73 | $24.93 | 49,134 | $956.49 M |
| 04/01/2025 | $24.75 | $24.94 (0.77%) | $24.99 | $24.51 | 33,247 | $948.88 M |
| 03/31/2025 | $24.34 | $24.57 (0.94%) | $24.97 | $24.26 | 60,300 | $934.81 M |
| 03/28/2025 | $24.34 | $24.33 (-0.04%) | $24.41 | $23.98 | 23,800 | $925.68 M |
| 03/27/2025 | $24.30 | $24.22 (-0.33%) | $24.50 | $23.97 | 29,400 | $921.49 M |
| 03/26/2025 | $23.98 | $24.33 (1.46%) | $24.50 | $23.88 | 51,844 | $925.68 M |
| 03/25/2025 | $23.84 | $23.89 (0.21%) | $23.89 | $23.43 | 23,700 | $908.94 M |
| 03/24/2025 | $23.70 | $23.84 (0.59%) | $23.86 | $23.41 | 30,034 | $907.03 M |
| 03/21/2025 | $23.81 | $23.61 (-0.84%) | $23.83 | $23.40 | 110,331 | $898.28 M |
| 03/20/2025 | $23.72 | $23.81 (0.38%) | $23.83 | $23.41 | 31,000 | $905.89 M |
| 03/19/2025 | $23.68 | $23.61 (-0.3%) | $23.73 | $23.45 | 26,123 | $898.28 M |
| 03/18/2025 | $23.65 | $23.61 (-0.17%) | $23.69 | $23.51 | 24,635 | $898.28 M |
| 03/17/2025 | $23.46 | $23.55 (0.38%) | $23.72 | $23.45 | 42,600 | $896.00 M |
| 03/14/2025 | $23.49 | $23.46 (-0.13%) | $23.73 | $23.34 | 30,000 | $892.58 M |
| 03/13/2025 | $23.06 | $23.42 (1.56%) | $23.47 | $23.06 | 28,240 | $891.05 M |
| 03/12/2025 | $23.54 | $23.03 (-2.17%) | $23.54 | $23.02 | 20,918 | $876.22 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 |
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.
