CPNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	27.27	27.28	27.27	27.28	27.28	-0.20%	4,290
Jan 13, 2026	27.30	27.34	27.30	27.34	27.33	-0.02%	192
Jan 12, 2026	27.25	27.34	27.25	27.34	27.34	0.08%	2,824
Jan 9, 2026	27.32	27.32	27.32	27.32	27.32	0.10%	-
Jan 8, 2026	27.28	27.29	27.26	27.29	27.29	-0.09%	1,111
Jan 7, 2026	27.28	27.33	27.28	27.32	27.32	0.11%	2,351
Jan 6, 2026	27.27	27.29	27.27	27.29	27.29	0.06%	5,121
Jan 5, 2026	27.25	27.28	27.23	27.27	27.27	0.09%	2,089
Jan 2, 2026	27.24	27.25	27.24	27.25	27.24	0.09%	104
Dec 31, 2025	27.25	27.25	27.22	27.22	27.22	-0.12%	790
Dec 30, 2025	27.25	27.25	27.25	27.25	27.25	-0.08%	173
Dec 29, 2025	27.27	27.28	27.27	27.28	27.28	0.01%	197
Dec 26, 2025	27.27	27.31	27.25	27.27	27.27	0.03%	7,488
Dec 24, 2025	27.27	27.27	27.27	27.27	27.27	0.05%	-
Dec 23, 2025	27.21	27.25	27.21	27.25	27.25	0.06%	178
Dec 22, 2025	27.27	27.27	27.24	27.24	27.24	0.08%	755
Dec 19, 2025	27.17	27.22	27.17	27.22	27.21	0.22%	1,557
Dec 18, 2025	27.11	27.16	27.11	27.16	27.16	0.24%	142
Dec 17, 2025	27.13	27.15	27.09	27.09	27.09	-0.31%	905
Dec 16, 2025	27.16	27.17	27.16	27.17	27.17	0.08%	2,281
Dec 15, 2025	27.15	27.15	27.15	27.15	27.15	-0.01%	565
Dec 12, 2025	27.17	27.21	27.15	27.15	27.15	-0.21%	1,930
Dec 11, 2025	27.03	27.21	27.03	27.21	27.21	0.02%	4,967
Dec 10, 2025	27.20	27.20	27.20	27.20	27.20	0.05%	55
Dec 9, 2025	27.19	27.19	27.19	27.19	27.19	0.06%	-
Dec 8, 2025	27.19	27.19	27.17	27.17	27.17	-0.06%	4,987
Dec 5, 2025	27.16	27.19	27.16	27.19	27.19	0.07%	591
Dec 4, 2025	27.17	27.17	27.17	27.17	27.17	-0.02%	5
Dec 3, 2025	27.18	27.18	27.18	27.18	27.18	0.06%	-
Dec 2, 2025	27.18	27.18	27.15	27.16	27.16	0.11%	340
Dec 1, 2025	27.09	27.13	27.09	27.13	27.13	-0.02%	896
Nov 28, 2025	27.14	27.14	27.13	27.14	27.14	0.11%	500
Nov 26, 2025	27.09	27.10	27.07	27.10	27.10	0.11%	1,454
Nov 25, 2025	27.03	27.08	27.03	27.08	27.08	0.09%	2,604
Nov 24, 2025	27.03	27.07	27.03	27.05	27.05	0.37%	1,394
Nov 21, 2025	26.97	26.97	26.94	26.95	26.95	0.07%	1,080
Nov 20, 2025	27.09	27.09	26.93	26.93	26.93	-0.20%	491
Nov 19, 2025	27.03	27.04	26.99	26.99	26.98	0.01%	5,117
Nov 18, 2025	26.97	26.98	26.97	26.98	26.98	-0.04%	320
Nov 17, 2025	26.95	27.00	26.95	27.00	26.99	-0.17%	405
Nov 14, 2025	27.00	27.05	27.00	27.04	27.04	0.09%	2,661
Nov 13, 2025	27.06	27.06	27.00	27.02	27.02	-0.33%	853
Nov 12, 2025	27.10	27.11	27.09	27.11	27.11	0.03%	1,932
Nov 11, 2025	27.09	27.11	27.09	27.10	27.10	0.04%	11,646
Nov 10, 2025	27.08	27.09	27.04	27.09	27.09	0.28%	4,888
Nov 7, 2025	26.99	27.04	26.98	27.02	27.02	-0.04%	3,457
Nov 6, 2025	27.08	27.08	27.03	27.03	27.02	-0.18%	3,502
Nov 5, 2025	27.10	27.11	27.08	27.08	27.08	0.04%	1,051