CPHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	50.91	51.07	50.89	50.98	-	0.17%	129
Mar 12, 2026	51.09	51.09	50.89	50.89	50.89	-0.61%	138
Mar 11, 2026	51.27	51.27	51.18	51.21	51.21	-0.24%	4,690
Mar 10, 2026	51.42	51.42	51.33	51.33	51.33	-0.09%	151
Mar 9, 2026	51.09	51.38	51.09	51.38	51.38	0.50%	569
Mar 6, 2026	51.20	51.20	51.12	51.12	51.12	-0.49%	207
Mar 5, 2026	51.37	51.37	51.37	51.37	51.37	-0.34%	2
Mar 4, 2026	51.55	51.55	51.53	51.55	51.55	0.23%	1,631
Mar 3, 2026	51.27	51.43	51.27	51.43	51.43	-0.20%	635
Mar 2, 2026	51.53	51.53	51.53	51.53	51.53	-0.02%	280
Feb 27, 2026	51.55	51.55	51.54	51.54	51.54	-0.20%	266
Feb 26, 2026	51.65	51.65	51.65	51.65	51.65	-0.08%	345
Feb 25, 2026	51.65	51.68	51.65	51.68	51.68	0.14%	631
Feb 24, 2026	51.61	51.67	51.58	51.61	51.61	-0.08%	3,279
Feb 23, 2026	51.70	51.72	51.65	51.65	51.65	-0.12%	997
Feb 20, 2026	51.65	51.72	51.65	51.72	51.72	-0.09%	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