Nasdaq · CPRT · stock
Copart INC (CPRT) stock price history
Every Nasdaq trading session of Copart INC from Mar 17, 1994 to Sep 28, 2026: 8,187 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPRT adjusted close, 1994 to 2026
- $63.84
- All time high, 2025
- $45.89
- 52 week high, $26.81 low
- 8,187
- Daily sessions since 1994
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
CPRT key facts
- Copart INC (CPRT) closed at $27.22 on Sep 28, 2026 on Nasdaq.
- CPRT's all time high close is $63.84, set on May 16, 2025; its all time low close is $0.1107 on Dec 10, 1996.
- CPRT's 52 week range is $26.81 to $45.89.
- CPRT returned -39.3% over the year to Sep 28, 2026 and -22.9% over five years.
- Over ten years CPRT returned +304%, +15.0% a year compounded.
- CPRT's deepest drawdown was -72.5% from Dec 26, 2001 to Mar 11, 2003.
- DataCedar holds 8,187 daily sessions of CPRT history from Mar 17, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CPRT price chart, 1994 to 2026
CPRT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.5% |
| 3 months | -10.9% |
| 6 months | -16.1% |
| Year to date | -31.1% |
| 1 year | -39.3% |
| 3 years | -37.3% |
| 5 years | -22.9% |
| 10 years | +303.9% |
| Since Mar 17, 1994 | +17,767% |
| Compound annual growth, 32.5 years | +17.3% |
CPRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $63.84 on May 16, 2025
- All time low close
- $0.1107 on Dec 10, 1996
- 52 week high
- $45.89 on Oct 21, 2025
- 52 week low
- $26.81 on Jul 23, 2026
- Deepest drawdown
- -72.5% from Dec 26, 2001 to Mar 11, 2003, recovered Jun 28, 2004
- Best single session
- +21.6% on Nov 30, 1999
- Worst single session
- -29.2% on Dec 10, 1996
- Volatility, 1 year annualised
- 31.1%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 1994
- 179×
- Best calendar year
- 1999, +169%
- Worst calendar year
- 2002, -51%
CPRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Mar 17, 1994; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $39.15 | $41.79 | $26.81 | $27.22 | -30.5% | 1.9B | 185 |
| 2025 | $57.90 | $63.85 | $38.18 | $39.15 | -31.8% | 1.6B | 250 |
| 2024 | $48.80 | $64.38 | $46.21 | $57.39 | +17.1% | 1.1B | 252 |
| 2023 | $30.70 | $51.53 | $30.25 | $49.00 | +60.9% | 1B | 250 |
| 2022 | $37.92 | $38.05 | $25.55 | $30.44 | -19.7% | 1.2B | 251 |
| 2021 | $31.96 | $40.28 | $25.48 | $37.90 | +19.2% | 995.1M | 252 |
| 2020 | $22.85 | $32.74 | $13.92 | $31.81 | +39.9% | 1.7B | 253 |
| 2019 | $11.73 | $23.10 | $11.66 | $22.74 | +90.3% | 1.4B | 252 |
| 2018 | $10.88 | $16.77 | $9.80 | $11.94 | +10.6% | 2B | 251 |
| 2017 | $6.95 | $11.19 | $6.91 | $10.80 | +55.9% | 1.1B | 251 |
| 2016 | $4.70 | $7.12 | $4.03 | $6.93 | +45.8% | 1.4B | 252 |
| 2015 | $4.51 | $4.98 | $4.07 | $4.75 | +4.2% | 1.1B | 252 |
| 2014 | $4.58 | $4.73 | $3.74 | $4.56 | -0.4% | 1.1B | 252 |
| 2013 | $3.75 | $4.78 | $3.73 | $4.58 | +24.2% | 1.8B | 252 |
| 2012 | $3.03 | $3.84 | $2.82 | $3.69 | +23.2% | 1.2B | 250 |
| 2011 | $2.35 | $3.01 | $2.23 | $2.99 | +28.2% | 2B | 252 |
| 2010 | $2.30 | $2.36 | $1.96 | $2.33 | +2.0% | 1.6B | 252 |
| 2009 | $1.70 | $2.40 | $1.47 | $2.29 | +34.7% | 2.5B | 252 |
| 2008 | $2.65 | $3.08 | $1.41 | $1.70 | -36.1% | 3.3B | 253 |
| 2007 | $1.89 | $2.70 | $1.71 | $2.66 | +41.8% | 1.8B | 251 |
| 2006 | $1.44 | $1.93 | $1.42 | $1.88 | +30.1% | 1.6B | 251 |
| 2005 | $1.69 | $1.69 | $1.31 | $1.44 | -12.4% | 1.7B | 252 |
| 2004 | $1.04 | $1.76 | $0.9287 | $1.64 | +58.6% | 2.8B | 252 |
| 2003 | $0.7444 | $1.06 | $0.4369 | $1.04 | +40.2% | 2.4B | 252 |
| 2002 | $1.52 | $1.58 | $0.5469 | $0.7400 | -51.2% | 3.5B | 252 |
| 2001 | $0.8535 | $1.61 | $0.6771 | $1.52 | +69.2% | 2.9B | 248 |
| 2000 | $0.8984 | $0.9896 | $0.5000 | $0.8958 | -1.1% | 1.2B | 252 |
| 1999 | $0.3438 | $1.08 | $0.2708 | $0.9063 | +168.7% | 1.8B | 252 |
| 1998 | $0.1823 | $0.3385 | $0.1563 | $0.3372 | +81.1% | 1.5B | 252 |
| 1997 | $0.1354 | $0.1979 | $0.1276 | $0.1862 | +36.2% | 1.3B | 253 |
| 1996 | $0.2734 | $0.3151 | $0.1068 | $0.1367 | -50.0% | 2.5B | 254 |
| 1995 | $0.1836 | $0.2813 | $0.1745 | $0.2734 | +48.9% | 1.2B | 252 |
| 1994 | $0.1406 | $0.1940 | $0.1354 | $0.1836 | n/a | 837.8M | 200 |
CPRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.22 | -17.5% |
| August 2026 | $32.99 | +13.3% |
| July 2026 | $29.12 | +3.3% |
| June 2026 | $28.19 | -14.0% |
| May 2026 | $32.77 | -1.0% |
| April 2026 | $33.11 | -0.3% |
| March 2026 | $33.20 | -12.8% |
| February 2026 | $38.09 | -6.1% |
| January 2026 | $40.58 | +3.7% |
| December 2025 | $39.15 | +0.4% |
| November 2025 | $38.98 | -9.4% |
| October 2025 | $43.01 | -4.4% |
About the CPRT data
Daily bars. 8,187 sessions from Mar 17, 1994 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CPRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- CPHY F/m Compoundr High Yield Bond ETF
- CPIX Cumberland Pharmaceuticals INC
- CPLS AB Core Plus Bond ETF
- CPOP Pop Culture Group Co., Ltd
- CPSH Cps Technologies Corp./De/
- CPSS Consumer Portfolio Services, INC.
- CPTL Global X Morningstar Capital Allocation Leaders ETF
- CPZ Calamos Long/Short Equity & Dynamic Income Trust
Common questions
CPRT share price history
