CPAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	44.77	44.78	44.26	44.56	44.56	-0.04%	76,876
Jan 27, 2026	44.41	44.67	44.20	44.58	44.58	0.32%	81,453
Jan 26, 2026	44.92	44.92	44.40	44.44	44.44	-0.94%	43,237
Jan 23, 2026	44.70	45.00	44.65	44.86	44.86	0.38%	141,959
Jan 22, 2026	44.95	45.09	44.61	44.69	44.69	0.74%	35,800
Jan 21, 2026	44.18	44.36	43.53	44.36	44.36	1.44%	19,288
Jan 20, 2026	43.50	44.15	43.45	43.73	43.73	-0.91%	44,031
Jan 16, 2026	44.17	44.45	44.12	44.13	44.13	-0.11%	9,387
Jan 15, 2026	44.37	44.67	44.14	44.18	44.18	-0.23%	75,933
Jan 14, 2026	43.44	44.30	43.44	44.28	44.28	1.00%	35,321
Jan 13, 2026	44.16	44.16	43.53	43.84	43.84	0.16%	14,252
Jan 12, 2026	43.25	43.91	43.22	43.77	43.77	1.18%	24,076
Jan 9, 2026	43.29	43.39	42.85	43.26	43.26	0.72%	23,613
Jan 8, 2026	42.65	43.01	42.64	42.95	42.95	0.92%	22,119
Jan 7, 2026	42.31	42.63	41.72	42.56	42.56	0.47%	16,961
Jan 6, 2026	41.55	42.36	41.55	42.36	42.36	2.20%	14,991
Jan 5, 2026	41.08	41.57	41.08	41.45	41.45	2.27%	17,526
Jan 2, 2026	40.26	40.60	40.07	40.53	40.53	1.07%	11,770
Dec 31, 2025	40.40	40.40	40.09	40.10	40.10	-0.89%	13,322
Dec 30, 2025	40.51	40.62	40.46	40.46	40.46	-	5,828
Dec 29, 2025	40.55	40.55	40.34	40.46	40.46	-0.71%	10,708
Dec 26, 2025	40.64	40.80	40.60	40.75	40.75	0.27%	16,858
Dec 24, 2025	40.46	40.65	40.46	40.64	40.64	0.44%	5,497
Dec 23, 2025	40.66	40.66	40.37	40.46	40.46	-0.54%	67,123
Dec 22, 2025	40.64	40.88	40.07	40.68	40.68	0.67%	43,052
Dec 19, 2025	40.28	40.59	40.25	40.41	40.41	1.10%	10,930
Dec 18, 2025	40.17	40.35	39.94	39.97	39.97	1.06%	12,573
Dec 17, 2025	40.15	40.15	39.51	39.55	39.55	-0.58%	11,943
Dec 16, 2025	40.05	40.17	39.60	39.78	39.78	-0.75%	11,954
Dec 15, 2025	40.55	40.55	40.08	40.08	40.08	-0.33%	12,061
Dec 12, 2025	40.81	40.90	40.21	40.21	40.21	-2.55%	15,632
Dec 11, 2025	40.82	41.36	40.59	41.27	40.91	1.23%	15,683
Dec 10, 2025	40.45	40.96	40.28	40.76	40.41	0.62%	8,880
Dec 9, 2025	40.32	40.65	40.32	40.51	40.16	0.92%	151,481
Dec 8, 2025	40.25	40.28	40.11	40.14	39.79	0.25%	4,295
Dec 5, 2025	39.98	40.30	39.97	40.04	39.69	0.30%	7,395
Dec 4, 2025	39.72	39.97	39.60	39.92	39.57	0.30%	7,162
Dec 3, 2025	39.83	39.98	39.66	39.80	39.45	-0.23%	13,339
Dec 2, 2025	40.13	40.13	39.74	39.89	39.55	-0.62%	25,175
Dec 1, 2025	39.96	40.35	39.96	40.14	39.79	-0.37%	2,314
Nov 28, 2025	40.16	40.33	40.16	40.29	39.94	0.63%	2,113
Nov 26, 2025	39.78	40.26	39.78	40.04	39.69	1.08%	13,964
Nov 25, 2025	39.17	39.68	39.00	39.61	39.26	1.83%	5,709
Nov 24, 2025	38.23	38.95	38.23	38.90	38.56	2.20%	15,277
Nov 21, 2025	37.32	38.27	37.32	38.06	37.73	2.05%	10,296
Nov 20, 2025	39.00	39.10	37.29	37.29	36.97	-3.09%	15,108
Nov 19, 2025	38.71	38.71	38.36	38.48	38.15	-0.65%	9,426
Nov 18, 2025	38.55	38.90	38.24	38.74	38.40	0.10%	5,659
Nov 17, 2025	39.25	39.34	38.63	38.70	38.36	-1.11%	13,057
Nov 14, 2025	38.85	39.37	38.67	39.14	38.80	-0.02%	6,064