CPAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.82	36.99	36.66	36.97	36.97	0.05%	4,702
Jun 26, 2025	36.52	37.72	36.50	36.95	36.95	1.76%	16,933
Jun 25, 2025	36.62	36.62	36.31	36.31	36.31	-0.95%	23,858
Jun 24, 2025	36.24	36.72	36.20	36.66	36.66	1.81%	72,192
Jun 23, 2025	35.79	36.01	35.47	36.01	36.01	0.76%	19,198
Jun 20, 2025	36.32	36.32	35.74	35.74	35.74	-0.31%	26,853
Jun 18, 2025	35.70	36.05	35.70	35.85	35.85	0.71%	18,276
Jun 17, 2025	35.62	35.80	35.53	35.60	35.60	-0.20%	9,501
Jun 16, 2025	35.59	35.68	35.58	35.67	35.67	1.68%	6,816
Jun 13, 2025	35.37	35.37	35.01	35.08	35.08	-0.83%	5,290
Jun 12, 2025	35.31	35.38	35.27	35.37	35.37	0.12%	38,736
Jun 11, 2025	35.39	35.51	35.33	35.33	35.33	0.12%	8,201
Jun 10, 2025	35.69	35.69	35.25	35.28	35.28	-0.62%	3,924
Jun 9, 2025	35.83	35.83	35.48	35.50	35.50	-0.76%	10,221
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