CPHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	51.65	51.72	51.65	51.67	51.67	-0.18%	451
Feb 19, 2026	51.67	51.76	51.67	51.76	51.76	0.11%	492
Feb 18, 2026	51.71	51.71	51.71	51.71	51.71	0.18%	1,091
Feb 17, 2026	51.56	51.62	51.56	51.61	51.61	-0.05%	3,322
Feb 13, 2026	51.67	51.67	51.64	51.64	51.64	0.08%	395
Feb 12, 2026	51.61	51.61	51.60	51.60	51.60	-0.10%	230
Feb 11, 2026	51.65	51.65	51.65	51.65	51.65	-	20
Feb 10, 2026	51.64	51.64	51.64	51.64	51.64	-0.02%	34
Feb 9, 2026	51.66	51.66	51.66	51.66	51.66	0.11%	5
Feb 6, 2026	51.54	51.60	51.54	51.60	51.60	0.28%	248
Feb 5, 2026	51.46	51.46	51.46	51.46	51.46	-0.12%	91
Feb 4, 2026	51.52	51.52	51.52	51.52	51.52	-0.08%	142
Feb 3, 2026	51.52	51.56	51.52	51.56	51.56	-0.09%	654
Feb 2, 2026	51.61	51.61	51.60	51.60	51.60	0.07%	1,109
Jan 30, 2026	51.55	51.56	51.55	51.56	51.56	0.07%	1,278
Jan 29, 2026	51.53	51.53	51.51	51.53	51.53	-0.05%	2,442
Jan 28, 2026	51.55	51.55	51.55	51.55	51.55	-0.13%	100
Jan 27, 2026	51.63	51.63	51.62	51.62	51.62	0.04%	604
Jan 26, 2026	51.61	51.61	51.59	51.60	51.60	0.03%	7,079
Jan 23, 2026	51.59	51.59	51.59	51.59	51.59	-0.08%	155
Jan 22, 2026	51.60	51.64	51.60	51.63	51.62	0.11%	1,994
Jan 21, 2026	51.57	51.57	51.57	51.57	51.57	0.23%	17
Jan 20, 2026	51.08	51.47	51.08	51.45	51.45	-0.19%	3,780
Jan 16, 2026	51.56	51.56	51.55	51.55	51.55	0.04%	1,013
Jan 15, 2026	51.53	51.54	51.53	51.53	51.53	0.02%	1,069
Jan 14, 2026	51.49	51.52	51.49	51.52	51.52	0.01%	2,418
Jan 13, 2026	51.53	51.53	51.51	51.51	51.51	0.04%	303
Jan 12, 2026	51.47	51.49	51.47	51.49	51.49	0.01%	241
Jan 9, 2026	51.51	51.51	51.48	51.48	51.48	0.15%	4,898
Jan 8, 2026	51.39	51.41	51.39	51.41	51.41	-0.06%	206
Jan 7, 2026	51.44	51.44	51.44	51.44	51.44	-	142
Jan 6, 2026	51.43	51.43	51.43	51.43	51.43	0.10%	6
Jan 5, 2026	51.36	51.41	51.36	51.38	51.38	0.24%	1,615
Jan 2, 2026	51.13	51.26	51.13	51.26	51.26	0.01%	807
Dec 31, 2025	51.27	51.27	51.25	51.25	51.25	-0.06%	9,172
Dec 30, 2025	51.28	51.29	51.26	51.29	51.29	0.05%	216
Dec 29, 2025	51.26	51.26	51.26	51.26	51.26	0.06%	100
Dec 26, 2025	51.23	51.24	51.22	51.23	51.23	-0.03%	3,558
Dec 24, 2025	51.25	51.25	51.25	51.25	51.25	0.21%	4
Dec 23, 2025	51.09	51.14	51.09	51.14	51.14	0.09%	1,201
Dec 22, 2025	51.08	51.10	51.07	51.10	51.10	0.05%	434
Dec 19, 2025	51.07	51.07	51.07	51.07	51.07	-0.03%	102
Dec 18, 2025	51.00	51.09	51.00	51.09	51.09	0.25%	1,199
Dec 17, 2025	50.99	50.99	50.96	50.96	50.96	-0.15%	6,006
Dec 16, 2025	51.04	51.04	51.04	51.04	51.04	0.06%	10
Dec 15, 2025	51.02	51.03	51.01	51.01	51.01	0.08%	1,707
Dec 12, 2025	50.97	50.97	50.97	50.97	50.97	-0.18%	3
Dec 11, 2025	51.06	51.06	51.06	51.06	51.06	-0.05%	-
Dec 10, 2025	50.97	51.08	50.97	51.08	51.08	0.26%	629
Dec 9, 2025	50.94	50.95	50.94	50.95	50.95	-0.05%	163