CPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	35.80	35.88	35.80	35.81	35.81	0.03%	13,822
Oct 6, 2025	35.87	35.87	35.80	35.80	35.80	-0.15%	7,803
Oct 3, 2025	35.88	35.90	35.84	35.86	35.86	-0.12%	5,044
Oct 2, 2025	35.85	35.91	35.84	35.90	35.90	0.12%	18,923
Oct 1, 2025	35.86	35.88	35.80	35.86	35.86	-0.13%	9,526
Sep 30, 2025	35.97	35.98	35.89	35.90	35.78	-0.07%	4,539
Sep 29, 2025	35.88	35.96	35.88	35.93	35.80	0.20%	4,729
Sep 26, 2025	35.84	35.92	35.78	35.85	35.73	0.08%	15,285
Sep 25, 2025	35.84	35.84	35.75	35.83	35.70	-0.14%	6,786
Sep 24, 2025	35.92	35.92	35.86	35.88	35.75	-0.21%	50,579
Sep 23, 2025	35.92	35.99	35.71	35.95	35.83	0.13%	15,470
Sep 22, 2025	35.92	35.93	35.88	35.91	35.78	-0.18%	3,687
Sep 19, 2025	35.95	36.01	35.94	35.97	35.85	0.08%	25,198
Sep 18, 2025	35.90	36.03	35.90	35.94	35.82	-0.19%	6,483
Sep 17, 2025	36.09	36.10	35.99	36.01	35.88	-0.15%	3,780
Sep 16, 2025	36.07	36.09	36.05	36.07	35.94	0.04%	14,977
Sep 15, 2025	36.06	36.07	36.04	36.05	35.92	0.21%	2,408
Sep 12, 2025	35.97	35.99	35.89	35.98	35.85	-0.10%	7,129
Sep 11, 2025	36.02	36.07	35.96	36.01	35.88	0.18%	7,900
Sep 10, 2025	35.92	35.97	35.92	35.95	35.82	0.20%	14,463
Sep 9, 2025	35.87	35.92	35.85	35.88	35.75	-0.14%	9,778
Sep 8, 2025	35.89	35.93	35.83	35.93	35.80	0.31%	7,438
Sep 5, 2025	35.85	35.86	35.74	35.82	35.69	0.53%	10,353
Sep 4, 2025	35.60	35.69	35.57	35.63	35.50	0.30%	65,892
Sep 3, 2025	35.40	35.54	35.40	35.52	35.40	0.42%	3,574
Sep 2, 2025	35.35	35.38	35.31	35.37	35.25	-0.69%	6,338
Aug 29, 2025	35.62	35.69	35.57	35.61	35.36	-0.03%	4,252
Aug 28, 2025	35.60	35.66	35.57	35.62	35.37	0.11%	7,658
Aug 27, 2025	35.51	35.60	35.50	35.59	35.33	0.08%	6,217
Aug 26, 2025	35.52	35.56	35.51	35.56	35.30	0.11%	6,141
Aug 25, 2025	35.54	35.54	35.50	35.52	35.26	-0.10%	9,293
Aug 22, 2025	35.43	35.57	35.43	35.55	35.30	0.54%	8,138
Aug 21, 2025	35.37	35.37	35.33	35.36	35.11	-0.24%	6,600
Aug 20, 2025	35.42	35.48	35.40	35.45	35.19	0.03%	9,697
Aug 19, 2025	35.44	35.48	35.42	35.44	35.18	0.16%	4,683
Aug 18, 2025	35.43	35.43	35.37	35.38	35.13	-0.08%	4,270
Aug 15, 2025	35.48	35.48	35.41	35.41	35.16	-0.10%	5,057
Aug 14, 2025	35.50	35.51	35.38	35.44	35.19	-0.32%	11,853
Aug 13, 2025	35.55	35.57	35.50	35.56	35.30	0.36%	8,275
Aug 12, 2025	35.40	35.43	35.39	35.43	35.18	0.03%	4,499
Aug 11, 2025	35.33	35.44	35.33	35.42	35.17	0.03%	12,868
Aug 8, 2025	35.43	35.44	35.32	35.41	35.16	-0.17%	5,577
Aug 7, 2025	35.51	35.54	35.46	35.47	35.22	-0.10%	9,864
Aug 6, 2025	35.47	35.51	35.40	35.51	35.25	-0.06%	3,246
Aug 5, 2025	35.50	35.53	35.50	35.53	35.27	0.06%	3,149
Aug 4, 2025	35.40	35.51	35.40	35.51	35.25	0.06%	6,736
Aug 1, 2025	35.41	35.49	35.41	35.49	35.23	0.40%	5,977
Jul 31, 2025	35.38	35.43	35.28	35.35	34.98	0.06%	12,741
Jul 30, 2025	35.35	35.41	35.32	35.33	34.96	-0.32%	31,881
Jul 29, 2025	35.29	35.46	35.29	35.44	35.07	0.61%	755,310