Copart Inc (CPRT) Historical Stock Data
38.41 ↓0.31 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPRT is down -0.33% a day on average. There have been 11 days where Copart Inc closed green and 19 days where CPRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 38.71 | 38.41 | ↓$0.30 (-0.77%) | 38.18 | 38.79 | 7.95M |
| 2025-12-05 | 38.90 | 38.72 | ↓$0.18 (-0.46%) | 38.63 | 38.98 | 7.54M |
| 2025-12-04 | 38.97 | 38.80 | ↓$0.17 (-0.42%) | 38.68 | 39.15 | 6.47M |
| 2025-12-03 | 38.91 | 38.85 | ↓$0.06 (-0.15%) | 38.73 | 39.29 | 6.40M |
| 2025-12-02 | 39.27 | 38.96 | ↓$0.31 (-0.80%) | 38.81 | 39.45 | 9.01M |
| 2025-12-01 | 38.80 | 39.15 | ↑$0.35 (0.90%) | 38.61 | 39.68 | 7.64M |
| 2025-11-28 | 38.92 | 38.98 | ↑$0.06 (0.15%) | 38.81 | 39.30 | 3.92M |
| 2025-11-26 | 39.05 | 38.75 | ↓$0.30 (-0.77%) | 38.67 | 39.22 | 7.47M |
| 2025-11-25 | 39.10 | 39.06 | ↓$0.04 (-0.10%) | 38.81 | 39.59 | 11.84M |
| 2025-11-24 | 40.65 | 38.91 | ↓$1.74 (-4.27%) | 38.67 | 40.65 | 15.55M |
| 2025-11-21 | 40.11 | 40.73 | ↑$0.62 (1.54%) | 39.39 | 40.91 | 15.90M |
| 2025-11-20 | 41.37 | 41.02 | ↓$0.35 (-0.85%) | 40.87 | 41.79 | 10.05M |
| 2025-11-19 | 41.38 | 41.37 | ↓$0.01 (-0.02%) | 41.10 | 41.70 | 9.40M |
| 2025-11-18 | 41.39 | 41.32 | ↓$0.06 (-0.16%) | 41.07 | 41.75 | 7.51M |
| 2025-11-17 | 40.77 | 41.33 | ↑$0.56 (1.39%) | 40.76 | 41.62 | 8.89M |
| 2025-11-14 | 41.49 | 41.08 | ↓$0.41 (-0.99%) | 40.86 | 41.74 | 11.72M |
| 2025-11-13 | 41.06 | 41.62 | ↑$0.56 (1.36%) | 40.80 | 41.90 | 9.34M |
| 2025-11-12 | 41.30 | 41.28 | ↓$0.02 (-0.05%) | 41.16 | 42.05 | 13.13M |
| 2025-11-11 | 41.42 | 41.34 | ↓$0.08 (-0.19%) | 40.99 | 41.67 | 10.46M |
| 2025-11-10 | 40.53 | 41.41 | ↑$0.88 (2.17%) | 39.73 | 41.53 | 10.01M |
| 2025-11-07 | 40.21 | 40.51 | ↑$0.30 (0.75%) | 39.75 | 40.54 | 7.48M |
| 2025-11-06 | 41.69 | 39.98 | ↓$1.71 (-4.10%) | 39.58 | 41.70 | 16.85M |
| 2025-11-05 | 42.68 | 41.93 | ↓$0.75 (-1.76%) | 41.86 | 42.94 | 11.29M |
| 2025-11-04 | 43.33 | 42.85 | ↓$0.48 (-1.11%) | 42.64 | 43.38 | 7.75M |
| 2025-11-03 | 42.79 | 43.00 | ↑$0.21 (0.49%) | 42.32 | 43.03 | 6.21M |
| 2025-10-31 | 42.18 | 43.01 | ↑$0.83 (1.96%) | 41.96 | 43.05 | 5.84M |
| 2025-10-30 | 42.42 | 42.48 | ↑$0.06 (0.14%) | 42.26 | 42.99 | 5.85M |
| 2025-10-29 | 43.70 | 42.50 | ↓$1.20 (-2.73%) | 42.40 | 43.70 | 7.41M |
| 2025-10-28 | 44.00 | 44.07 | ↑$0.07 (0.16%) | 43.71 | 44.34 | 4.25M |
| 2025-10-27 | 44.73 | 44.16 | ↓$0.57 (-1.27%) | 44.11 | 44.79 | 5.03M |
Create an account or log in to view more rows.
$CPRT HODLing
and buying more when I can.
$CPRT Buy Buy Buy
$CPRT I warned you all fairly you morons.
$CPRT looking ready to breakout soon.
$CPRT it begins tomorrow
$CPRT we’re fucked tomorrow boys
$CPRT this is just going to go up forever
$CPRT hope everyone has a good weekend
$CPRT Let it go...
$CPRT finally a pullback