7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,928.35

+609.00

+0.79%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Copart, Inc. (CPRT)

30.13 +0.58 (+1.96%)

At close: October 30 at 4:00:01 PM EDT

30.04 -0.09 (-0.30%)

After hours: October 30 at 6:40:16 PM EDT

Trade Copart on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	30.08	30.38	29.84	30.13	30.13	13,446,900
Oct 29, 2026	29.41	29.59	29.16	29.55	29.55	9,814,100
Oct 28, 2026	28.54	28.98	28.44	28.96	28.96	11,408,100
Oct 27, 2026	28.90	29.05	28.59	28.92	28.92	8,428,200
Oct 26, 2026	29.01	29.43	28.88	29.15	29.15	9,904,600
Oct 23, 2026	28.89	29.18	28.61	29.00	29.00	10,152,100
Oct 22, 2026	27.74	29.28	27.56	29.09	29.09	14,723,400
Oct 21, 2026	27.90	28.34	27.43	27.59	27.59	14,257,100
Oct 20, 2026	27.56	27.88	26.66	27.83	27.83	19,142,600
Oct 19, 2026	27.70	27.80	27.17	27.51	27.51	15,039,300
Oct 16, 2026	27.96	28.29	27.56	27.87	27.87	24,458,500
Oct 15, 2026	26.85	27.78	26.83	27.75	27.75	14,474,500
Oct 14, 2026	26.23	26.35	25.72	26.27	26.27	9,164,700
Oct 13, 2026	26.66	26.87	26.17	26.37	26.37	7,072,200
Oct 12, 2026	27.30	27.34	26.46	26.48	26.48	6,957,300
Oct 9, 2026	27.41	27.85	27.22	27.32	27.32	7,282,000
Oct 8, 2026	26.56	27.57	26.49	27.48	27.48	12,051,300
Oct 7, 2026	26.80	26.93	26.39	26.62	26.62	8,292,600
Oct 6, 2026	27.51	27.66	26.64	26.82	26.82	10,821,400
Oct 5, 2026	27.21	27.71	26.85	27.65	27.65	11,327,000
Oct 2, 2026	27.29	27.47	27.08	27.22	27.22	8,445,300
Oct 1, 2026	27.52	27.64	26.82	27.29	27.29	7,284,500
Sep 30, 2026	27.23	27.49	27.01	27.28	27.28	7,849,700
Sep 29, 2026	27.12	27.26	26.74	27.14	27.14	8,808,700
Sep 28, 2026	27.45	27.55	27.11	27.22	27.22	8,045,100
Sep 25, 2026	27.88	27.99	27.54	27.59	27.59	10,902,500
Sep 24, 2026	28.78	28.88	28.00	28.04	28.04	8,375,200
Sep 23, 2026	28.76	28.87	28.32	28.87	28.87	11,025,600
Sep 22, 2026	29.30	29.37	28.70	28.80	28.80	8,778,400
Sep 21, 2026	29.19	29.31	28.71	28.91	28.91	11,103,700
Sep 18, 2026	29.64	29.64	29.17	29.28	29.28	25,589,200
Sep 17, 2026	30.80	30.80	29.45	29.66	29.66	9,308,100
Sep 16, 2026	30.57	30.96	30.47	30.82	30.82	7,486,200
Sep 15, 2026	31.55	31.83	30.99	31.04	31.04	7,434,100
Sep 14, 2026	30.63	31.83	30.25	31.73	31.73	11,283,800
Sep 11, 2026	32.01	32.05	29.58	29.95	29.95	21,854,400
Sep 10, 2026	31.91	32.26	30.54	30.75	30.75	15,203,700
Sep 9, 2026	32.36	32.50	31.74	32.03	32.03	7,688,500
Sep 8, 2026	33.17	33.53	32.40	32.60	32.60	7,170,800
Sep 4, 2026	33.33	33.91	33.01	33.72	33.72	6,588,900
Sep 3, 2026	33.52	34.44	32.94	33.58	33.58	8,396,900
Sep 2, 2026	32.38	32.49	31.89	32.16	32.16	6,512,200
Sep 1, 2026	32.74	32.86	32.27	32.47	32.47	5,552,600
Aug 31, 2026	32.96	33.48	32.76	32.99	32.99	9,723,100
Aug 28, 2026	32.86	33.25	32.84	32.99	32.99	6,772,000
Aug 27, 2026	32.43	32.96	32.39	32.76	32.76	7,715,500
Aug 26, 2026	33.00	33.42	32.65	32.67	32.67	5,403,300
Aug 25, 2026	32.80	33.50	32.22	33.33	33.33	9,980,600
Aug 24, 2026	34.04	34.08	33.15	33.26	33.26	8,497,200
Aug 21, 2026	34.48	34.60	33.78	33.80	33.80	11,079,600
Aug 20, 2026	33.49	34.63	33.42	34.33	34.33	10,797,300
Aug 19, 2026	31.64	33.88	31.55	33.85	33.85	13,729,500
Aug 18, 2026	32.02	33.55	30.90	31.51	31.51	17,667,600
Aug 17, 2026	31.33	32.15	31.28	31.70	31.70	19,659,200
Aug 14, 2026	29.70	31.74	29.60	31.61	31.61	17,358,400
Aug 13, 2026	29.18	29.69	28.85	29.39	29.39	8,140,200
Aug 12, 2026	29.08	29.20	28.68	28.99	28.99	8,444,300
Aug 11, 2026	29.30	29.66	29.19	29.40	29.40	8,285,100
Aug 10, 2026	29.36	29.67	28.94	29.59	29.59	8,886,000
Aug 7, 2026	28.71	29.86	28.70	29.66	29.66	7,803,100
Aug 6, 2026	28.87	29.08	28.55	29.01	29.01	7,006,300
Aug 5, 2026	29.71	29.71	28.57	28.91	28.91	9,990,800
Aug 4, 2026	29.05	29.47	28.83	29.40	29.40	9,411,200
Aug 3, 2026	29.60	30.07	29.06	29.35	29.35	10,743,100
Jul 31, 2026	29.00	29.24	28.78	29.12	29.12	8,533,600
Jul 30, 2026	30.26	30.26	28.86	29.57	29.57	10,208,800
Jul 29, 2026	30.62	31.42	30.20	30.82	30.82	14,544,600
Jul 28, 2026	30.44	31.20	30.44	30.69	30.69	17,180,800
Jul 27, 2026	28.36	29.94	28.21	29.79	29.79	25,955,300
Jul 24, 2026	27.30	28.13	27.14	27.94	27.94	10,441,500
Jul 23, 2026	27.10	27.23	26.81	27.20	27.20	11,716,600
Jul 22, 2026	27.49	27.60	26.98	27.17	27.17	7,694,500
Jul 21, 2026	26.95	27.22	26.85	27.17	27.17	11,100,400
Jul 20, 2026	27.73	27.73	27.19	27.49	27.49	9,086,500
Jul 17, 2026	28.65	28.76	27.36	27.61	27.61	12,760,000
Jul 16, 2026	27.33	28.33	27.32	28.29	28.29	14,060,300
Jul 15, 2026	27.64	28.10	27.23	27.28	27.28	12,456,500
Jul 14, 2026	27.45	27.97	27.31	27.52	27.52	9,606,400
Jul 13, 2026	27.64	27.91	27.29	27.45	27.45	10,819,500
Jul 10, 2026	28.42	28.57	27.49	27.52	27.52	9,142,900
Jul 9, 2026	28.50	28.62	27.81	28.33	28.33	11,010,100
Jul 8, 2026	29.31	29.37	28.53	28.59	28.59	14,054,600
Jul 7, 2026	29.72	29.92	29.17	29.27	29.27	9,650,400
Jul 6, 2026	29.98	30.44	28.84	29.24	29.24	13,060,700
Jul 2, 2026	29.03	30.02	28.55	30.01	30.01	14,723,500
Jul 1, 2026	28.73	29.21	28.46	28.79	28.79	15,184,900
Jun 30, 2026	28.19	28.52	27.85	28.19	28.19	21,148,900
Jun 29, 2026	30.32	30.53	28.08	28.10	28.10	18,101,100
Jun 26, 2026	30.30	30.84	30.24	30.55	30.55	30,449,500
Jun 25, 2026	29.80	30.93	29.80	30.05	30.05	7,395,200
Jun 24, 2026	29.82	30.61	29.69	30.40	30.40	9,553,800
Jun 23, 2026	29.83	30.06	29.52	29.60	29.60	9,924,300
Jun 22, 2026	29.81	29.92	29.41	29.48	29.48	12,441,100
Jun 18, 2026	29.55	30.29	29.46	30.23	30.23	30,771,100
Jun 17, 2026	30.44	30.79	29.50	29.52	29.52	12,944,500
Jun 16, 2026	30.38	30.90	30.38	30.74	30.74	10,937,500
Jun 15, 2026	31.03	31.03	30.09	30.30	30.30	13,345,100
Jun 12, 2026	31.06	31.15	30.45	30.75	30.75	8,868,100
Jun 11, 2026	31.40	31.44	30.87	31.06	31.06	9,456,300
Jun 10, 2026	31.40	31.56	30.75	31.36	31.36	11,265,200
Jun 9, 2026	30.89	31.62	30.65	31.31	31.31	10,063,500
Jun 8, 2026	30.81	31.36	30.47	30.86	30.86	8,162,900
Jun 5, 2026	31.06	31.35	30.64	30.96	30.96	12,370,200
Jun 4, 2026	30.89	31.76	30.64	30.77	30.77	10,082,400
Jun 3, 2026	30.62	30.78	29.97	30.35	30.35	9,670,200
Jun 2, 2026	31.99	32.00	30.44	30.86	30.86	10,904,200
Jun 1, 2026	32.71	32.95	31.95	32.32	32.32	9,288,900
May 29, 2026	33.12	33.55	32.73	32.77	32.77	16,921,100
May 28, 2026	32.85	33.28	32.47	33.28	33.28	10,345,300
May 27, 2026	33.38	34.05	32.83	32.85	32.85	9,914,700
May 26, 2026	33.86	34.04	32.98	33.24	33.24	12,817,100
May 22, 2026	34.18	35.66	33.65	33.79	33.79	15,032,900
May 21, 2026	33.01	34.53	32.62	34.40	34.40	16,708,700
May 20, 2026	33.02	33.25	32.37	33.04	33.04	14,844,200
May 19, 2026	33.56	34.04	33.04	33.12	33.12	8,732,200
May 18, 2026	32.35	33.67	32.35	33.44	33.44	11,513,300
May 15, 2026	32.83	33.20	32.29	32.30	32.30	8,054,700
May 14, 2026	32.90	33.25	32.61	32.65	32.65	8,853,000
May 13, 2026	33.20	33.28	32.56	32.94	32.94	5,863,800
May 12, 2026	33.63	33.75	33.14	33.44	33.44	5,804,700
May 11, 2026	33.78	33.90	33.13	33.27	33.27	5,943,100
May 8, 2026	33.70	34.12	33.39	33.94	33.94	7,146,500
May 7, 2026	33.37	34.27	33.29	33.88	33.88	8,767,900
May 6, 2026	33.01	33.63	33.01	33.39	33.39	5,864,900
May 5, 2026	33.15	33.36	32.87	33.15	33.15	4,620,900
May 4, 2026	33.28	33.70	33.04	33.29	33.29	5,326,500
May 1, 2026	33.49	33.70	33.13	33.27	33.27	7,234,000
Apr 30, 2026	33.31	33.44	32.89	33.11	33.11	7,494,000
Apr 29, 2026	33.24	33.38	33.03	33.33	33.33	5,392,100
Apr 28, 2026	33.34	33.63	33.07	33.34	33.34	6,400,700
Apr 27, 2026	33.01	33.54	32.93	33.19	33.19	5,860,900
Apr 24, 2026	33.58	33.64	32.74	33.07	33.07	7,970,600
Apr 23, 2026	33.50	33.96	33.28	33.88	33.88	7,100,300
Apr 22, 2026	33.83	34.13	33.52	33.68	33.68	6,113,600
Apr 21, 2026	33.78	34.52	33.62	33.74	33.74	6,325,400
Apr 20, 2026	33.33	33.90	33.25	33.76	33.76	15,484,400
Apr 17, 2026	33.83	33.83	33.19	33.45	33.45	17,874,000
Apr 16, 2026	33.39	33.70	33.16	33.27	33.27	7,082,000
Apr 15, 2026	33.25	33.61	32.96	33.36	33.36	7,729,800
Apr 14, 2026	33.19	33.55	33.09	33.29	33.29	6,982,400
Apr 13, 2026	32.70	33.38	32.48	33.25	33.25	7,188,100
Apr 10, 2026	32.99	33.10	32.43	32.76	32.76	5,004,500
Apr 9, 2026	33.07	33.15	32.46	32.99	32.99	5,458,100
Apr 8, 2026	33.73	34.05	33.12	33.17	33.17	6,424,500
Apr 7, 2026	32.50	33.32	32.50	33.11	33.11	7,549,400
Apr 6, 2026	33.31	33.54	32.60	32.84	32.84	10,206,200
Apr 2, 2026	32.81	33.65	32.51	33.40	33.40	6,532,300
Apr 1, 2026	33.13	33.52	32.91	33.02	33.02	6,103,500
Mar 31, 2026	32.91	33.46	32.48	33.20	33.20	7,187,900
Mar 30, 2026	32.62	33.00	32.47	32.61	32.61	7,866,400
Mar 27, 2026	33.03	33.04	32.38	32.43	32.43	6,477,000
Mar 26, 2026	33.13	33.92	32.92	33.03	33.03	8,985,300
Mar 25, 2026	33.13	33.57	32.24	33.08	33.08	6,185,800
Mar 24, 2026	33.09	33.23	32.62	32.84	32.84	8,094,200
Mar 23, 2026	33.28	33.90	33.02	33.39	33.39	8,386,300
Mar 20, 2026	32.45	33.06	32.45	32.86	32.86	13,790,100
Mar 19, 2026	32.98	33.32	32.20	32.52	32.52	8,352,900
Mar 18, 2026	33.52	33.69	32.98	33.00	33.00	8,785,200
Mar 17, 2026	34.19	34.62	33.81	34.05	34.05	7,798,100
Mar 16, 2026	34.43	34.77	33.64	33.88	33.88	11,510,200
Mar 13, 2026	34.24	34.33	33.53	34.09	34.09	6,607,300
Mar 12, 2026	35.51	36.01	33.95	33.97	33.97	13,883,200
Mar 11, 2026	36.37	36.56	35.36	35.55	35.55	7,941,100
Mar 10, 2026	37.43	37.48	36.16	36.31	36.31	6,852,500
Mar 9, 2026	37.39	37.74	37.05	37.57	37.57	11,911,400
Mar 6, 2026	37.69	37.83	36.86	37.74	37.74	10,113,800
Mar 5, 2026	37.84	38.42	37.67	38.02	38.02	9,597,300
Mar 4, 2026	38.34	38.53	37.70	37.94	37.94	10,899,800
Mar 3, 2026	38.31	38.84	37.86	38.48	38.48	8,982,700
Mar 2, 2026	37.63	38.60	37.41	38.31	38.31	9,592,000
Feb 27, 2026	36.96	38.12	36.56	38.09	38.09	10,373,800
Feb 26, 2026	36.38	37.19	36.21	37.15	37.15	11,261,400
Feb 25, 2026	35.38	36.09	35.19	35.84	35.84	13,180,200
Feb 24, 2026	35.53	35.74	34.73	35.28	35.28	12,455,900
Feb 23, 2026	36.42	36.44	35.12	35.36	35.36	13,048,100
Feb 20, 2026	34.30	36.73	33.81	36.48	36.48	25,525,100
Feb 19, 2026	37.68	38.07	37.34	37.65	37.65	11,259,600
Feb 18, 2026	37.47	37.94	37.20	37.75	37.75	15,726,500
Feb 17, 2026	37.70	37.96	36.82	37.52	37.52	11,541,800
Feb 13, 2026	37.06	37.91	36.97	37.49	37.49	9,365,300
Feb 12, 2026	39.50	39.61	36.52	36.72	36.72	17,906,200
Feb 11, 2026	40.15	40.29	39.45	39.51	39.51	7,621,800
Feb 10, 2026	40.24	40.95	39.95	40.35	40.35	5,309,400
Feb 9, 2026	40.32	40.41	39.94	40.30	40.30	5,432,000
Feb 6, 2026	39.86	40.75	39.84	40.36	40.36	8,328,800
Feb 5, 2026	40.32	40.40	39.50	39.88	39.88	8,909,600
Feb 4, 2026	39.25	40.25	39.16	40.16	40.16	9,599,800
Feb 3, 2026	39.50	39.57	38.75	38.94	38.94	9,833,000
Feb 2, 2026	40.26	40.58	39.66	39.68	39.68	9,874,100
Jan 30, 2026	39.96	40.64	39.80	40.58	40.58	5,963,700
Jan 29, 2026	40.65	40.65	39.73	40.28	40.28	5,287,400
Jan 28, 2026	40.37	40.97	40.30	40.62	40.62	5,895,500
Jan 27, 2026	41.30	41.30	40.15	40.37	40.37	6,246,000
Jan 26, 2026	41.31	41.60	41.19	41.54	41.54	5,536,300
Jan 23, 2026	41.14	41.78	41.12	41.40	41.40	7,503,100
Jan 22, 2026	41.31	41.79	41.16	41.27	41.27	6,949,100
Jan 21, 2026	40.92	41.79	40.73	41.31	41.31	8,820,300
Jan 20, 2026	40.84	40.88	40.25	40.71	40.71	10,639,200
Jan 16, 2026	41.18	41.27	40.46	41.04	41.04	11,878,400
Jan 15, 2026	40.13	41.31	39.91	41.25	41.25	12,156,400
Jan 14, 2026	39.82	40.31	39.79	39.99	39.99	8,787,600
Jan 13, 2026	39.83	40.24	39.45	39.87	39.87	9,033,600
Jan 12, 2026	39.78	40.13	39.56	39.92	39.92	9,877,900
Jan 9, 2026	39.14	40.08	38.77	39.83	39.83	8,409,200
Jan 8, 2026	38.07	39.52	37.88	39.04	39.04	7,215,400
Jan 7, 2026	38.96	39.23	38.14	38.19	38.19	8,246,900
Jan 6, 2026	38.43	39.06	38.33	38.96	38.96	6,706,700
Jan 5, 2026	37.60	39.15	37.41	38.54	38.54	8,998,500
Jan 2, 2026	39.15	39.15	37.61	37.77	37.77	8,608,100
Dec 31, 2025	39.35	39.50	39.13	39.15	39.15	5,909,200
Dec 30, 2025	39.41	39.73	39.28	39.50	39.50	6,111,800
Dec 29, 2025	39.30	39.57	39.08	39.49	39.49	6,492,200
Dec 26, 2025	39.06	39.33	38.99	39.30	39.30	4,280,100
Dec 24, 2025	39.11	39.18	38.95	39.10	39.10	2,020,700
Dec 23, 2025	39.34	39.40	38.86	39.15	39.15	8,573,000
Dec 22, 2025	39.01	39.55	38.96	39.36	39.36	5,664,200
Dec 19, 2025	39.37	39.50	39.02	39.07	39.07	23,321,400
Dec 18, 2025	39.16	39.50	39.01	39.22	39.22	7,496,900
Dec 17, 2025	38.84	39.43	38.84	39.11	39.11	9,536,400
Dec 16, 2025	38.76	39.23	38.59	39.15	39.15	11,398,400
Dec 15, 2025	39.06	39.54	38.59	38.67	38.67	10,396,500
Dec 12, 2025	38.90	39.00	38.57	38.67	38.67	7,116,700
Dec 11, 2025	39.14	39.38	38.61	38.69	38.69	7,039,400
Dec 10, 2025	38.40	39.28	38.35	39.19	39.19	9,723,300
Dec 9, 2025	38.41	38.60	38.26	38.44	38.44	6,377,400
Dec 8, 2025	38.72	38.79	38.18	38.41	38.41	8,112,900
Dec 5, 2025	38.90	38.98	38.63	38.72	38.72	8,192,400
Dec 4, 2025	38.95	39.15	38.68	38.80	38.80	6,541,100
Dec 3, 2025	38.91	39.29	38.73	38.85	38.85	6,919,400
Dec 2, 2025	39.28	39.45	38.81	38.96	38.96	9,286,400
Dec 1, 2025	38.66	39.68	38.61	39.15	39.15	8,458,100
Nov 28, 2025	38.92	39.30	38.81	38.98	38.98	3,968,500
Nov 26, 2025	39.05	39.22	38.67	38.75	38.75	7,994,800
Nov 25, 2025	39.17	39.59	38.81	39.06	39.06	11,838,800
Nov 24, 2025	40.62	40.65	38.67	38.91	38.91	16,942,000
Nov 21, 2025	40.11	40.91	39.39	40.73	40.73	16,643,000
Nov 20, 2025	41.39	41.79	40.87	41.02	41.02	10,861,200
Nov 19, 2025	41.42	41.70	41.10	41.37	41.37	9,634,700
Nov 18, 2025	41.34	41.75	41.06	41.32	41.32	7,615,300
Nov 17, 2025	40.92	41.62	40.76	41.33	41.33	9,111,200
Nov 14, 2025	41.66	41.74	40.86	41.08	41.08	11,916,500
Nov 13, 2025	41.06	41.90	40.80	41.62	41.62	9,345,700
Nov 12, 2025	41.20	42.05	41.15	41.28	41.28	13,129,700
Nov 11, 2025	41.42	41.67	40.99	41.34	41.34	10,613,600
Nov 10, 2025	40.63	41.54	39.73	41.41	41.41	10,068,500
Nov 7, 2025	40.21	40.54	39.75	40.51	40.51	7,481,700
Nov 6, 2025	41.69	41.70	39.58	39.98	39.98	16,853,700
Nov 5, 2025	42.68	42.95	41.83	41.93	41.93	11,291,400
Nov 4, 2025	43.33	43.38	42.64	42.85	42.85	7,748,300
Nov 3, 2025	42.79	43.03	42.32	43.00	43.00	6,282,700
Oct 31, 2025	42.21	43.05	41.96	43.01	43.01	5,840,300

Mobilize your Website

View Site in Mobile | Classic

Share by: