CPHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	51.09	51.17	51.09	51.17	51.17	0.50%	281
May 19, 2026	51.00	51.00	50.86	50.91	50.91	-0.22%	1,102
May 18, 2026	51.03	51.06	51.01	51.02	51.02	-0.02%	1,680
May 15, 2026	51.02	51.04	51.02	51.03	51.03	-0.42%	3,023
May 14, 2026	51.30	51.32	51.25	51.25	51.25	-0.04%	273
May 13, 2026	51.27	51.27	51.27	51.27	51.27	0.04%	2
May 12, 2026	51.22	51.25	51.22	51.25	51.25	-0.13%	132
May 11, 2026	51.32	51.32	51.32	51.32	51.32	-0.09%	4
May 8, 2026	51.37	51.37	51.37	51.37	51.37	0.18%	31
May 7, 2026	51.38	51.38	51.27	51.27	51.27	-0.37%	199
May 6, 2026	51.45	51.46	51.45	51.46	51.46	0.36%	516
May 5, 2026	51.28	51.28	51.28	51.28	51.28	0.10%	68
May 4, 2026	51.21	51.22	51.21	51.22	51.22	-0.16%	126
May 1, 2026	51.31	51.31	51.31	51.31	51.31	0.27%	28
Apr 30, 2026	51.17	51.17	51.17	51.17	51.17	0.19%	4
Apr 29, 2026	51.07	51.07	51.07	51.07	51.07	-0.31%	70
Apr 28, 2026	51.21	51.23	51.20	51.23	51.23	-0.07%	2,671
Apr 27, 2026	51.27	51.27	51.26	51.27	51.27	-0.02%	2,379
Apr 24, 2026	51.26	51.28	51.26	51.28	51.28	0.18%	314
Apr 23, 2026	51.19	51.19	51.19	51.19	51.19	-0.15%	357
Apr 22, 2026	51.28	51.28	51.26	51.26	51.26	0.12%	101
Apr 21, 2026	51.27	51.27	51.20	51.20	51.20	-0.24%	1,021
Apr 20, 2026	51.32	51.32	51.32	51.32	51.32	-0.06%	-
Apr 17, 2026	51.36	51.36	51.36	51.36	51.36	0.36%	1
Apr 16, 2026	51.17	51.17	51.17	51.17	51.17	-0.08%	2
Apr 15, 2026	51.21	51.22	51.21	51.22	51.22	-0.10%	1,002
Apr 14, 2026	51.26	51.26	51.26	51.26	51.26	0.31%	8
Apr 13, 2026	51.11	51.11	51.11	51.11	51.11	0.33%	1
Apr 10, 2026	50.94	50.94	50.94	50.94	50.94	-0.35%	-
Apr 9, 2026	50.98	51.12	50.98	51.12	51.12	0.07%	192
Apr 8, 2026	51.09	51.09	51.08	51.08	51.08	0.60%	314
Apr 7, 2026	50.69	50.78	50.69	50.78	50.78	0.03%	169
Apr 6, 2026	50.76	50.76	50.76	50.76	50.76	0.21%	85
Apr 2, 2026	50.65	50.66	50.65	50.66	50.66	0.10%	857
Apr 1, 2026	50.60	50.61	50.59	50.61	50.61	0.06%	670
Mar 31, 2026	50.58	50.58	50.58	50.58	50.58	0.22%	147
Mar 30, 2026	50.53	50.54	50.47	50.47	50.47	-0.02%	7,947
Mar 27, 2026	50.52	50.52	50.48	50.48	50.47	-0.21%	116
Mar 26, 2026	50.79	50.79	50.58	50.58	50.58	-0.66%	322
Mar 25, 2026	51.00	51.00	50.92	50.92	50.92	0.33%	297
Mar 24, 2026	50.83	50.83	50.75	50.75	50.75	-0.31%	214
Mar 23, 2026	50.60	51.07	50.60	50.91	50.91	0.61%	892
Mar 20, 2026	50.80	50.80	50.60	50.60	50.60	-0.91%	300
Mar 19, 2026	51.06	51.06	51.06	51.06	51.06	0.27%	-
Mar 18, 2026	51.07	51.07	50.92	50.92	50.92	-0.38%	1,991
Mar 17, 2026	51.12	51.12	51.12	51.12	51.12	0.27%	700
Mar 16, 2026	51.01	51.01	50.98	50.98	50.98	0.34%	405
Mar 13, 2026	50.81	50.81	50.81	50.81	50.80	-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