CPRT
Copart, Inc.
NMS
$30.38
-0.49
(-1.57%)
Deep pullback · -2.34σ
Hot zone
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $30.62 | $30.77 | $30.20 | $30.38 | 2.9M |
| 2026-06-02 | $31.99 | $32.00 | $30.44 | $30.86 | 10.9M |
| 2026-06-01 | $32.71 | $32.95 | $31.95 | $32.32 | 9.3M |
| 2026-05-29 | $33.12 | $33.55 | $32.73 | $32.77 | 16.9M |
| 2026-05-28 | $32.85 | $33.28 | $32.47 | $33.28 | 10.3M |
| 2026-05-27 | $33.38 | $34.05 | $32.83 | $32.85 | 9.9M |
| 2026-05-26 | $33.86 | $34.04 | $32.98 | $33.24 | 12.8M |
| 2026-05-22 | $34.18 | $35.66 | $33.65 | $33.79 | 15.0M |
| 2026-05-21 | $33.01 | $34.53 | $32.62 | $34.40 | 16.7M |
| 2026-05-20 | $33.02 | $33.25 | $32.37 | $33.04 | 14.8M |
| 2026-05-19 | $33.56 | $34.04 | $33.04 | $33.12 | 8.7M |
| 2026-05-18 | $32.35 | $33.67 | $32.35 | $33.44 | 11.5M |
| 2026-05-15 | $32.83 | $33.20 | $32.29 | $32.30 | 8.1M |
| 2026-05-14 | $32.90 | $33.25 | $32.61 | $32.65 | 8.9M |
| 2026-05-13 | $33.20 | $33.28 | $32.56 | $32.94 | 5.9M |
| 2026-05-12 | $33.63 | $33.75 | $33.14 | $33.44 | 5.8M |
| 2026-05-11 | $33.78 | $33.90 | $33.13 | $33.27 | 5.9M |
| 2026-05-08 | $33.70 | $34.12 | $33.39 | $33.94 | 7.1M |
| 2026-05-07 | $33.37 | $34.27 | $33.29 | $33.88 | 8.8M |
| 2026-05-06 | $33.01 | $33.63 | $33.01 | $33.39 | 5.9M |
| 2026-05-05 | $33.15 | $33.36 | $32.87 | $33.15 | 4.6M |
| 2026-05-04 | $33.28 | $33.70 | $33.04 | $33.29 | 5.3M |
| 2026-05-01 | $33.49 | $33.70 | $33.13 | $33.27 | 7.2M |
| 2026-04-30 | $33.31 | $33.44 | $32.89 | $33.11 | 7.5M |
| 2026-04-29 | $33.24 | $33.38 | $33.03 | $33.33 | 5.4M |
| 2026-04-28 | $33.34 | $33.63 | $33.07 | $33.34 | 6.4M |
| 2026-04-27 | $33.01 | $33.54 | $32.93 | $33.19 | 5.9M |
| 2026-04-24 | $33.58 | $33.64 | $32.74 | $33.07 | 8.0M |
| 2026-04-23 | $33.50 | $33.96 | $33.28 | $33.88 | 7.1M |
| 2026-04-22 | $33.83 | $34.13 | $33.52 | $33.68 | 6.1M |
| 2026-04-21 | $33.78 | $34.52 | $33.62 | $33.74 | 6.3M |
| 2026-04-20 | $33.33 | $33.90 | $33.25 | $33.76 | 15.5M |
| 2026-04-17 | $33.83 | $33.83 | $33.19 | $33.45 | 17.9M |
| 2026-04-16 | $33.39 | $33.70 | $33.16 | $33.27 | 7.1M |
| 2026-04-15 | $33.25 | $33.61 | $32.96 | $33.36 | 7.7M |
| 2026-04-14 | $33.19 | $33.55 | $33.09 | $33.29 | 7.0M |
| 2026-04-13 | $32.70 | $33.38 | $32.48 | $33.25 | 7.2M |
| 2026-04-10 | $32.99 | $33.10 | $32.43 | $32.76 | 5.0M |
| 2026-04-09 | $33.07 | $33.15 | $32.46 | $32.99 | 5.5M |
| 2026-04-08 | $33.73 | $34.05 | $33.12 | $33.17 | 6.4M |
| 2026-04-07 | $32.50 | $33.32 | $32.50 | $33.11 | 7.5M |
| 2026-04-06 | $33.31 | $33.54 | $32.60 | $32.84 | 10.2M |
| 2026-04-02 | $32.81 | $33.65 | $32.51 | $33.40 | 6.5M |
| 2026-04-01 | $33.13 | $33.52 | $32.91 | $33.02 | 6.1M |
| 2026-03-31 | $32.91 | $33.46 | $32.48 | $33.20 | 7.2M |
| 2026-03-30 | $32.62 | $33.00 | $32.47 | $32.61 | 7.9M |
| 2026-03-27 | $33.03 | $33.04 | $32.38 | $32.43 | 6.5M |
| 2026-03-26 | $33.13 | $33.92 | $32.92 | $33.03 | 9.0M |
| 2026-03-25 | $33.13 | $33.57 | $32.24 | $33.08 | 6.2M |
| 2026-03-24 | $33.09 | $33.23 | $32.62 | $32.84 | 8.1M |
| 2026-03-23 | $33.28 | $33.90 | $33.02 | $33.39 | 8.4M |
| 2026-03-20 | $32.45 | $33.06 | $32.45 | $32.86 | 13.8M |
| 2026-03-19 | $32.98 | $33.32 | $32.20 | $32.52 | 8.4M |
| 2026-03-18 | $33.52 | $33.69 | $32.98 | $33.00 | 8.8M |
| 2026-03-17 | $34.19 | $34.62 | $33.81 | $34.05 | 7.8M |
| 2026-03-16 | $34.43 | $34.77 | $33.64 | $33.88 | 11.5M |
| 2026-03-13 | $34.24 | $34.33 | $33.53 | $34.09 | 6.6M |
| 2026-03-12 | $35.51 | $36.01 | $33.95 | $33.97 | 13.9M |
| 2026-03-11 | $36.37 | $36.56 | $35.36 | $35.55 | 7.9M |
| 2026-03-10 | $37.43 | $37.48 | $36.16 | $36.31 | 6.9M |
| 2026-03-09 | $37.39 | $37.74 | $37.05 | $37.57 | 11.9M |
| 2026-03-06 | $37.69 | $37.83 | $36.86 | $37.74 | 10.1M |
| 2026-03-05 | $37.84 | $38.42 | $37.67 | $38.02 | 9.6M |
| 2026-03-04 | $38.34 | $38.53 | $37.70 | $37.94 | 10.9M |
| 2026-03-03 | $38.31 | $38.84 | $37.86 | $38.48 | 9.0M |
| 2026-03-02 | $37.63 | $38.60 | $37.41 | $38.31 | 9.6M |
| 2026-02-27 | $36.96 | $38.12 | $36.56 | $38.09 | 10.4M |
| 2026-02-26 | $36.38 | $37.19 | $36.21 | $37.15 | 11.3M |
| 2026-02-25 | $35.38 | $36.09 | $35.19 | $35.84 | 13.2M |
| 2026-02-24 | $35.53 | $35.74 | $34.73 | $35.28 | 12.5M |
| 2026-02-23 | $36.42 | $36.44 | $35.12 | $35.36 | 13.0M |
| 2026-02-20 | $34.30 | $36.73 | $33.81 | $36.48 | 25.5M |
| 2026-02-19 | $37.68 | $38.07 | $37.34 | $37.65 | 11.3M |
| 2026-02-18 | $37.47 | $37.94 | $37.20 | $37.75 | 15.7M |
| 2026-02-17 | $37.70 | $37.96 | $36.82 | $37.52 | 11.5M |
| 2026-02-13 | $37.06 | $37.91 | $36.97 | $37.49 | 9.4M |
| 2026-02-12 | $39.50 | $39.61 | $36.52 | $36.72 | 17.9M |
| 2026-02-11 | $40.15 | $40.29 | $39.45 | $39.51 | 7.6M |
| 2026-02-10 | $40.24 | $40.95 | $39.95 | $40.35 | 5.3M |
| 2026-02-09 | $40.32 | $40.41 | $39.94 | $40.30 | 5.4M |
| 2026-02-06 | $39.86 | $40.75 | $39.84 | $40.36 | 8.3M |
| 2026-02-05 | $40.32 | $40.40 | $39.50 | $39.88 | 8.9M |
| 2026-02-04 | $39.25 | $40.25 | $39.16 | $40.16 | 9.6M |
| 2026-02-03 | $39.50 | $39.57 | $38.75 | $38.94 | 9.8M |
| 2026-02-02 | $40.26 | $40.58 | $39.66 | $39.68 | 9.9M |
| 2026-01-30 | $39.96 | $40.64 | $39.80 | $40.58 | 6.0M |
| 2026-01-29 | $40.65 | $40.65 | $39.73 | $40.28 | 5.3M |
| 2026-01-28 | $40.37 | $40.97 | $40.30 | $40.62 | 5.9M |
| 2026-01-27 | $41.30 | $41.30 | $40.15 | $40.37 | 6.2M |
| 2026-01-26 | $41.31 | $41.60 | $41.19 | $41.54 | 5.5M |
| 2026-01-23 | $41.14 | $41.78 | $41.12 | $41.40 | 7.5M |
| 2026-01-22 | $41.31 | $41.79 | $41.16 | $41.27 | 6.9M |
| 2026-01-21 | $40.92 | $41.79 | $40.73 | $41.31 | 8.8M |
| 2026-01-20 | $40.84 | $40.88 | $40.25 | $40.71 | 10.6M |
| 2026-01-16 | $41.18 | $41.27 | $40.46 | $41.04 | 11.9M |
| 2026-01-15 | $40.13 | $41.31 | $39.91 | $41.25 | 12.2M |
| 2026-01-14 | $39.82 | $40.31 | $39.79 | $39.99 | 8.8M |
| 2026-01-13 | $39.83 | $40.24 | $39.45 | $39.87 | 9.0M |
| 2026-01-12 | $39.78 | $40.13 | $39.56 | $39.92 | 9.9M |
| 2026-01-09 | $39.14 | $40.08 | $38.77 | $39.83 | 8.4M |
| 2026-01-08 | $38.07 | $39.52 | $37.88 | $39.04 | 7.2M |
| 2026-01-07 | $38.96 | $39.23 | $38.14 | $38.19 | 8.2M |
| 2026-01-06 | $38.43 | $39.06 | $38.33 | $38.96 | 6.7M |
| 2026-01-05 | $37.60 | $39.15 | $37.41 | $38.54 | 9.0M |
| 2026-01-02 | $39.15 | $39.15 | $37.61 | $37.77 | 8.6M |
| 2025-12-31 | $39.35 | $39.50 | $39.13 | $39.15 | 5.9M |
| 2025-12-30 | $39.41 | $39.73 | $39.28 | $39.50 | 6.1M |
| 2025-12-29 | $39.30 | $39.57 | $39.08 | $39.49 | 6.5M |
| 2025-12-26 | $39.06 | $39.33 | $38.99 | $39.30 | 4.3M |
| 2025-12-24 | $39.11 | $39.18 | $38.95 | $39.10 | 2.0M |
| 2025-12-23 | $39.34 | $39.40 | $38.86 | $39.15 | 8.6M |
| 2025-12-22 | $39.01 | $39.55 | $38.96 | $39.36 | 5.7M |
| 2025-12-19 | $39.37 | $39.50 | $39.02 | $39.07 | 23.3M |
| 2025-12-18 | $39.16 | $39.50 | $39.01 | $39.22 | 7.5M |
| 2025-12-17 | $38.84 | $39.43 | $38.84 | $39.11 | 9.5M |
| 2025-12-16 | $38.76 | $39.23 | $38.59 | $39.15 | 11.4M |
| 2025-12-15 | $39.06 | $39.54 | $38.59 | $38.67 | 10.4M |
| 2025-12-12 | $38.90 | $39.00 | $38.57 | $38.67 | 7.1M |
| 2025-12-11 | $39.14 | $39.38 | $38.61 | $38.69 | 7.0M |
| 2025-12-10 | $38.40 | $39.28 | $38.35 | $39.19 | 9.7M |
| 2025-12-09 | $38.41 | $38.60 | $38.26 | $38.44 | 6.4M |
| 2025-12-08 | $38.72 | $38.79 | $38.18 | $38.41 | 8.1M |
| 2025-12-05 | $38.90 | $38.98 | $38.63 | $38.72 | 8.2M |
| 2025-12-04 | $38.95 | $39.15 | $38.68 | $38.80 | 6.5M |
| 2025-12-03 | $38.91 | $39.29 | $38.73 | $38.85 | 6.9M |