CPAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	51.43	52.13	51.43	51.96	51.96	1.07%	28,071
Jun 29, 2026	51.01	51.45	50.44	51.41	51.41	1.08%	35,343
Jun 26, 2026	50.65	51.20	50.49	50.86	50.86	-	114,245
Jun 25, 2026	51.36	51.73	50.40	50.86	50.86	0.85%	44,883
Jun 24, 2026	50.50	50.81	50.00	50.43	50.43	-0.02%	114,625
Jun 23, 2026	50.50	51.07	50.31	50.44	50.44	-1.85%	92,673
Jun 22, 2026	51.46	51.60	50.89	51.39	51.39	1.50%	31,916
Jun 18, 2026	50.50	50.65	49.98	50.63	50.63	1.18%	158,990
Jun 17, 2026	50.69	51.28	50.04	50.04	50.04	-0.82%	35,168
Jun 16, 2026	51.46	51.46	50.46	50.46	50.46	-1.93%	102,390
Jun 15, 2026	51.67	51.75	51.35	51.45	51.45	1.58%	94,171
Jun 12, 2026	50.60	51.08	50.10	50.65	50.65	0.38%	143,931
Jun 11, 2026	49.29	50.53	49.15	50.46	50.46	3.19%	31,178
Jun 10, 2026	49.33	50.15	48.88	48.90	48.90	-1.43%	37,186
Jun 9, 2026	49.89	50.58	47.88	49.61	49.61	-0.04%	108,448
Jun 8, 2026	49.89	50.18	49.50	49.63	49.63	0.42%	251,803
Jun 5, 2026	50.94	51.02	49.19	49.42	49.42	-4.34%	43,773
Jun 4, 2026	51.17	52.02	51.03	51.66	51.66	1.12%	52,451
Jun 3, 2026	51.48	51.48	50.79	51.09	51.09	-1.84%	37,870
Jun 2, 2026	51.27	52.08	51.15	52.05	52.05	0.66%	28,504
Jun 1, 2026	51.04	51.85	50.90	51.71	51.71	1.17%	78,804
May 29, 2026	50.62	51.11	50.23	51.11	51.11	0.99%	129,860
May 28, 2026	50.10	51.02	50.05	50.61	50.61	1.26%	85,893
May 27, 2026	50.15	50.19	49.68	49.98	49.98	-0.52%	30,502
May 26, 2026	49.67	50.44	49.67	50.24	50.24	1.99%	39,555
May 22, 2026	48.91	49.37	48.91	49.26	49.26	1.36%	55,394
May 21, 2026	47.86	48.76	47.60	48.60	48.60	0.70%	123,380
May 20, 2026	47.00	48.26	47.00	48.26	48.26	2.83%	33,679
May 19, 2026	46.85	47.10	46.37	46.93	46.93	0.36%	26,829
May 18, 2026	46.78	46.88	46.36	46.76	46.76	1.06%	30,817
May 15, 2026	46.70	46.76	46.27	46.27	46.27	-1.57%	23,198
May 14, 2026	47.03	47.32	46.90	47.01	47.01	-0.02%	31,878
May 13, 2026	47.30	47.30	46.58	47.02	47.02	-0.61%	51,079
May 12, 2026	47.75	47.75	46.65	47.31	47.31	-1.13%	51,644
May 11, 2026	47.98	48.09	47.70	47.85	47.85	0.53%	26,518
May 8, 2026	47.38	47.60	46.87	47.60	47.60	0.93%	25,406
May 7, 2026	47.50	47.57	47.01	47.16	47.16	-1.05%	27,164
May 6, 2026	47.46	47.66	47.17	47.66	47.66	0.46%	34,778
May 5, 2026	47.39	47.64	47.02	47.44	47.44	0.51%	38,874
May 4, 2026	47.58	47.70	47.12	47.20	47.20	-0.42%	36,081
May 1, 2026	47.10	47.40	47.01	47.40	47.40	1.43%	20,095
Apr 30, 2026	46.40	46.73	46.10	46.73	46.73	1.79%	24,584
Apr 29, 2026	45.75	45.91	45.52	45.91	45.91	0.13%	37,822
Apr 28, 2026	46.20	46.45	45.66	45.85	45.85	-1.01%	21,831
Apr 27, 2026	46.83	46.83	46.12	46.32	46.32	-0.92%	33,942
Apr 24, 2026	46.37	46.76	46.10	46.75	46.75	1.41%	33,217
Apr 23, 2026	46.33	46.33	45.20	46.10	46.10	-1.18%	109,049
Apr 22, 2026	46.87	46.98	46.28	46.65	46.65	0.15%	142,287
Apr 21, 2026	46.83	47.32	46.31	46.58	46.58	-0.11%	46,177
Apr 20, 2026	46.40	46.67	46.26	46.63	46.63	0.89%	28,205