Nasdaq · CRAI · stock
Cra International, INC. (CRAI) stock price history
Every Nasdaq trading session of Cra International, INC. from Apr 24, 1998 to Sep 28, 2026: 7,151 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.
CRAI adjusted close, 1998 to 2026
- $221.74
- All time high, 2026
- $225.67
- 52 week high, $131.66 low
- 7,151
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
CRAI key facts
- Cra International, INC. (CRAI) closed at $165.22 on Sep 28, 2026 on Nasdaq.
- CRAI's all time high close is $221.74, set on Jan 12, 2026; its all time low close is $6.85 on Dec 6, 2000.
- CRAI's 52 week range is $131.66 to $225.67.
- CRAI returned -18.6% over the year to Sep 28, 2026 and +75.5% over five years.
- Over ten years CRAI returned +597%, +21.4% a year compounded.
- CRAI's deepest drawdown was -76.4% from Dec 31, 1999 to Dec 6, 2000.
- DataCedar holds 7,151 daily sessions of CRAI history from Apr 24, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CRAI price chart, 1998 to 2026
CRAI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | +13.1% |
| 6 months | +8.3% |
| Year to date | -18.6% |
| 1 year | -18.6% |
| 3 years | +68.0% |
| 5 years | +75.5% |
| 10 years | +596.9% |
| Since Apr 24, 1998 | +724.8% |
| Compound annual growth, 28.4 years | +7.7% |
CRAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $221.74 on Jan 12, 2026
- All time low close
- $6.85 on Dec 6, 2000
- 52 week high
- $225.67 on Jan 13, 2026
- 52 week low
- $131.66 on May 13, 2026
- Deepest drawdown
- -76.4% from Dec 31, 1999 to Dec 6, 2000, recovered Jul 23, 2003
- Best single session
- +22.7% on Feb 16, 2012
- Worst single session
- -39.8% on Mar 10, 2008
- Volatility, 1 year annualised
- 38.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 1998
- 8.2×
- Best calendar year
- 2003, +125%
- Worst calendar year
- 2000, -69%
CRAI 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. 1998 starts on Apr 24, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $198.86 | $225.67 | $131.66 | $165.22 | -17.1% | 29.3M | 185 |
| 2025 | $184.03 | $213.50 | $150.21 | $199.27 | +8.4% | 20.4M | 250 |
| 2024 | $96.35 | $206.91 | $94.56 | $183.83 | +91.4% | 9.4M | 252 |
| 2023 | $117.21 | $122.66 | $78.65 | $96.06 | -18.1% | 10.2M | 250 |
| 2022 | $88.75 | $120.33 | $74.28 | $117.23 | +32.9% | 9.4M | 251 |
| 2021 | $47.90 | $109.89 | $46.10 | $88.18 | +85.7% | 10.1M | 252 |
| 2020 | $49.92 | $53.11 | $20.14 | $47.49 | -4.5% | 9.4M | 253 |
| 2019 | $37.95 | $51.15 | $30.95 | $49.72 | +30.4% | 13.2M | 252 |
| 2018 | $39.89 | $52.41 | $35.15 | $38.12 | -4.0% | 11.6M | 251 |
| 2017 | $32.22 | $41.65 | $27.75 | $39.73 | +24.7% | 10.9M | 251 |
| 2016 | $16.04 | $32.61 | $14.08 | $31.85 | +97.1% | 13.3M | 252 |
| 2015 | $26.38 | $28.13 | $15.39 | $16.15 | -38.5% | 11.9M | 252 |
| 2014 | $16.98 | $28.15 | $15.57 | $26.26 | +53.1% | 13.5M | 252 |
| 2013 | $17.32 | $20.01 | $13.55 | $17.15 | +0.2% | 7.9M | 252 |
| 2012 | $17.64 | $24.19 | $11.62 | $17.12 | -0.4% | 9.7M | 250 |
| 2011 | $20.54 | $25.81 | $14.22 | $17.19 | -15.6% | 10.1M | 252 |
| 2010 | $23.35 | $25.02 | $12.98 | $20.36 | -11.8% | 11.9M | 252 |
| 2009 | $23.36 | $27.26 | $14.53 | $23.08 | -1.0% | 21M | 252 |
| 2008 | $40.90 | $43.48 | $19.15 | $23.33 | -43.4% | 32.5M | 253 |
| 2007 | $45.65 | $47.64 | $37.89 | $41.24 | -9.1% | 33M | 251 |
| 2006 | $41.47 | $46.19 | $35.95 | $45.39 | +9.9% | 21M | 251 |
| 2005 | $40.11 | $50.65 | $34.85 | $41.31 | +2.0% | 34.2M | 252 |
| 2004 | $26.44 | $41.99 | $23.71 | $40.51 | +46.2% | 25M | 252 |
| 2003 | $12.13 | $30.79 | $11.30 | $27.71 | +125.3% | 12.5M | 252 |
| 2002 | $17.32 | $19.31 | $9.83 | $12.30 | -30.7% | 5.8M | 252 |
| 2001 | $8.99 | $17.76 | $6.28 | $17.76 | +98.8% | 5.1M | 248 |
| 2000 | $29.02 | $29.02 | $6.82 | $8.93 | -69.2% | 10.9M | 252 |
| 1999 | $18.62 | $31.94 | $15.70 | $29.02 | +53.1% | 7.8M | 252 |
| 1998 | $21.44 | $25.77 | $15.70 | $18.95 | n/a | 8.6M | 175 |
CRAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $165.22 | -5.3% |
| August 2026 | $174.50 | -2.5% |
| July 2026 | $179.03 | +25.8% |
| June 2026 | $142.30 | +2.6% |
| May 2026 | $138.75 | -11.5% |
| April 2026 | $156.86 | -2.7% |
| March 2026 | $161.26 | -5.9% |
| February 2026 | $171.43 | -8.6% |
| January 2026 | $187.59 | -5.9% |
| December 2025 | $199.27 | +13.8% |
| November 2025 | $175.08 | -7.1% |
| October 2025 | $188.52 | -8.7% |
About the CRAI data
Daily bars. 7,151 sessions from Apr 24, 1998 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 Apr 24, 1998, 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/CRAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- CRAC Crown Reserve Acquisition Corp. I
- CRACR Crown Reserve Acquisition Corp. I
- CRACU Crown Reserve Acquisition Corp. I
- CRACW Crown Reserve Acquisition Corp. I
- CRAM Defiance China Memory ETF
- CRAN Crane Harbor Acquisition Corp. II
- CRANR Crane Harbor Acquisition Corp. II
- CRANU Crane Harbor Acquisition Corp. II
Common questions
CRAI share price history
