CPNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.07	27.07	27.07	27.07	27.07	-0.29%	-
Mar 26, 2026	27.17	27.17	27.15	27.15	27.15	-0.45%	776
Mar 25, 2026	27.27	27.27	27.26	27.27	27.27	0.13%	743
Mar 24, 2026	27.20	27.24	27.20	27.24	27.24	-0.14%	735
Mar 23, 2026	27.25	27.28	27.25	27.28	27.28	0.29%	102
Mar 20, 2026	27.20	27.20	27.20	27.20	27.20	-0.33%	62
Mar 19, 2026	27.29	27.29	27.29	27.29	27.29	-0.07%	191
Mar 18, 2026	27.31	27.31	27.31	27.31	27.31	-0.20%	-
Mar 17, 2026	27.34	27.36	27.34	27.36	27.36	0.09%	206
Mar 16, 2026	27.34	27.34	27.32	27.34	27.34	0.22%	414
Mar 13, 2026	27.30	27.31	27.28	27.28	27.28	-0.07%	498
Mar 12, 2026	27.30	27.30	27.30	27.30	27.30	-0.31%	-
Mar 11, 2026	27.39	27.39	27.39	27.39	27.38	0.02%	-
Mar 10, 2026	27.37	27.40	27.35	27.38	27.38	0.01%	1,529
Mar 9, 2026	27.29	27.38	27.29	27.38	27.38	0.23%	1,389
Mar 6, 2026	27.31	27.35	27.31	27.32	27.32	-0.20%	503
Mar 5, 2026	27.35	27.37	27.30	27.37	27.37	-0.07%	2,382
Mar 4, 2026	27.36	27.39	27.36	27.39	27.39	0.24%	2,173
Mar 3, 2026	27.26	27.32	27.26	27.32	27.32	-0.17%	2,833
Mar 2, 2026	27.37	27.37	27.37	27.37	27.37	0.17%	298
Feb 27, 2026	27.32	27.32	27.32	27.32	27.32	-0.09%	300
Feb 26, 2026	27.31	27.35	27.31	27.35	27.35	-0.13%	719
Feb 25, 2026	27.37	27.39	27.37	27.38	27.38	0.24%	2,700
Feb 24, 2026	27.32	27.32	27.32	27.32	27.32	0.12%	594
Feb 23, 2026	27.26	27.29	27.26	27.29	27.28	-0.06%	2,375
Feb 20, 2026	27.28	27.30	27.28	27.30	27.30	0.03%	555
Feb 19, 2026	27.29	27.29	27.29	27.29	27.29	-0.10%	92
Feb 18, 2026	27.32	27.32	27.32	27.32	27.32	0.16%	-
Feb 17, 2026	27.27	27.28	27.25	27.28	27.28	-0.02%	10,912
Feb 13, 2026	27.28	27.28	27.28	27.28	27.28	0.06%	-
Feb 12, 2026	27.27	27.27	27.27	27.27	27.26	-0.27%	-
Feb 11, 2026	27.33	27.34	27.30	27.34	27.34	0.01%	2,516
Feb 10, 2026	27.33	27.34	27.33	27.34	27.34	-0.07%	323
Feb 9, 2026	27.30	27.36	27.29	27.36	27.35	0.13%	4,649
Feb 6, 2026	27.25	27.32	27.25	27.32	27.32	0.37%	4,109
Feb 5, 2026	27.13	27.22	27.13	27.22	27.22	-0.18%	700
Feb 4, 2026	27.25	27.27	27.25	27.27	27.27	-0.24%	503
Feb 3, 2026	27.37	27.37	27.34	27.34	27.34	-0.18%	446
Feb 2, 2026	27.32	27.39	27.32	27.38	27.38	0.09%	26,132
Jan 30, 2026	27.34	27.36	27.34	27.36	27.36	-0.11%	1,672
Jan 29, 2026	27.34	27.39	27.34	27.39	27.39	-0.01%	2,443
Jan 28, 2026	27.39	27.41	27.39	27.39	27.39	-0.03%	3,890
Jan 27, 2026	27.36	27.40	27.36	27.40	27.40	0.11%	839
Jan 26, 2026	27.37	27.37	27.37	27.37	27.37	0.11%	21
Jan 23, 2026	27.34	27.34	27.31	27.34	27.34	0.02%	4,597
Jan 22, 2026	27.30	27.36	27.30	27.33	27.33	0.09%	424
Jan 21, 2026	27.27	27.31	27.27	27.31	27.31	0.22%	4,205
Jan 20, 2026	27.25	27.30	27.22	27.25	27.25	-0.29%	1,884
Jan 16, 2026	27.32	27.33	27.30	27.33	27.33	0.04%	6,605
Jan 15, 2026	27.31	27.32	27.31	27.32	27.32	0.14%	368