CPAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	35.56	35.78	35.53	35.78	35.78	1.42%	3,298
Jun 5, 2025	35.27	35.41	35.19	35.28	35.28	-0.35%	4,641
Jun 4, 2025	35.43	35.47	35.40	35.40	35.40	-0.08%	9,299
Jun 3, 2025	35.28	35.59	35.23	35.43	35.43	1.13%	14,677
Jun 2, 2025	34.68	35.05	34.68	35.03	35.03	0.53%	6,033
May 30, 2025	34.57	34.85	34.48	34.85	34.85	0.65%	10,860
May 29, 2025	34.62	34.67	34.51	34.62	34.62	-0.03%	3,399
May 28, 2025	34.86	34.86	34.63	34.63	34.63	-0.63%	4,820
May 27, 2025	34.56	34.89	34.56	34.85	34.85	1.90%	11,123
May 23, 2025	33.85	34.29	33.85	34.20	34.20	-0.01%	9,792
May 22, 2025	34.10	34.39	34.10	34.20	34.20	-0.47%	4,884
May 21, 2025	34.82	34.91	34.37	34.37	34.37	-2.11%	14,111
May 20, 2025	35.14	35.25	34.96	35.11	35.11	-0.20%	27,530
May 19, 2025	34.82	35.18	34.82	35.18	35.18	-0.03%	7,160
May 16, 2025	34.81	35.23	34.81	35.19	35.19	1.18%	21,627
May 15, 2025	34.56	34.80	34.50	34.78	34.78	-0.47%	10,114
May 14, 2025	35.10	35.10	34.88	34.95	34.95	-0.61%	11,942
May 13, 2025	34.92	35.43	34.92	35.16	35.16	1.91%	28,186
May 12, 2025	34.50	34.52	34.20	34.51	34.51	1.69%	3,631
May 9, 2025	33.97	33.97	33.73	33.93	33.93	0.53%	3,982
May 8, 2025	33.85	34.02	33.57	33.75	33.75	0.45%	33,241
May 7, 2025	33.48	33.60	33.37	33.60	33.60	0.82%	4,364
May 6, 2025	33.20	33.38	32.94	33.33	33.33	-0.55%	15,304
May 5, 2025	33.26	33.78	33.26	33.51	33.51	-0.20%	10,362
May 2, 2025	33.35	33.59	33.34	33.58	33.58	1.69%	9,707
May 1, 2025	32.96	33.20	32.92	33.02	33.02	0.61%	13,333
Apr 30, 2025	32.07	32.82	32.04	32.82	32.82	-0.05%	3,199
Apr 29, 2025	32.50	32.93	32.44	32.84	32.84	0.84%	6,442
Apr 28, 2025	32.52	32.56	32.24	32.56	32.56	0.56%	11,405
Apr 25, 2025	32.07	32.38	32.07	32.38	32.38	0.56%	4,849
Apr 24, 2025	31.79	32.30	31.79	32.20	32.20	1.45%	8,089
Apr 23, 2025	32.07	32.34	31.74	31.74	31.74	1.49%	6,496
Apr 22, 2025	31.02	31.48	31.01	31.27	31.27	2.97%	23,650
Apr 21, 2025	31.67	31.67	30.09	30.37	30.37	-3.46%	17,939
Apr 17, 2025	31.37	31.52	31.34	31.46	31.46	0.58%	2,608
Apr 16, 2025	31.57	31.64	30.97	31.28	31.28	-1.14%	28,178
Apr 15, 2025	31.46	31.85	31.46	31.64	31.64	0.86%	38,249
Apr 14, 2025	31.69	31.69	31.05	31.37	31.37	0.77%	28,635
Apr 11, 2025	30.50	31.13	30.29	31.13	31.13	1.38%	7,930
Apr 10, 2025	30.94	31.04	30.34	30.71	30.71	-3.70%	12,032
Apr 9, 2025	29.20	32.15	29.20	31.89	31.89	8.62%	48,289
Apr 8, 2025	31.04	31.09	29.08	29.36	29.36	-2.19%	16,929
Apr 7, 2025	28.48	30.69	28.48	30.02	30.02	0.29%	63,015
Apr 4, 2025	30.99	30.99	29.69	29.93	29.93	-6.96%	3,705
Apr 3, 2025	32.85	32.85	32.17	32.17	32.17	-5.37%	13,124
Apr 2, 2025	33.53	34.05	33.53	33.99	33.99	1.27%	2,677
Apr 1, 2025	33.14	33.60	33.14	33.57	33.57	0.21%	18,900
Mar 31, 2025	32.98	33.52	32.98	33.50	33.50	-0.05%	2,761
Mar 28, 2025	33.98	33.98	33.41	33.51	33.51	-1.93%	3,983
Mar 27, 2025	34.13	34.29	34.05	34.17	34.17	-0.10%	15,460