CPNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	28.12	28.12	28.11	28.12	28.12	-0.05%	371
Jul 6, 2026	28.13	28.14	28.13	28.14	28.14	0.13%	213
Jul 2, 2026	28.10	28.10	28.10	28.10	28.10	-0.10%	42
Jul 1, 2026	28.14	28.14	28.11	28.13	28.13	0.08%	2,408
Jun 30, 2026	28.10	28.11	28.10	28.11	28.11	0.06%	1,167
Jun 29, 2026	28.07	28.09	28.07	28.09	28.09	0.14%	1,641
Jun 26, 2026	28.04	28.05	28.04	28.05	28.05	-0.01%	901
Jun 25, 2026	28.04	28.06	28.03	28.06	28.06	0.10%	2,231
Jun 24, 2026	28.09	28.09	28.03	28.03	28.03	-0.07%	3,250
Jun 23, 2026	28.05	28.05	28.05	28.05	28.05	-0.18%	411
Jun 22, 2026	28.09	28.10	28.09	28.10	28.10	0.05%	800
Jun 18, 2026	28.07	28.09	28.07	28.09	28.09	0.16%	116
Jun 17, 2026	28.04	28.04	28.04	28.04	28.04	-0.19%	477
Jun 16, 2026	28.08	28.11	28.07	28.09	28.09	-0.03%	2,315
Jun 15, 2026	28.10	28.10	28.10	28.10	28.10	0.23%	24
Jun 12, 2026	27.95	28.04	27.95	28.04	28.04	0.10%	1,724
Jun 11, 2026	27.99	28.01	27.95	28.01	28.01	0.11%	24,335
Jun 10, 2026	27.98	27.98	27.94	27.98	27.98	-0.08%	1,333
Jun 9, 2026	27.95	28.00	27.95	28.00	28.00	-0.07%	437
Jun 8, 2026	28.03	28.03	28.02	28.02	28.02	0.14%	225
Jun 5, 2026	28.04	28.04	27.98	27.98	27.98	-0.25%	244
Jun 4, 2026	28.08	28.08	28.05	28.05	28.05	0.05%	1,256
Jun 3, 2026	28.05	28.05	28.04	28.04	28.04	-0.04%	1,616
Jun 2, 2026	28.05	28.05	28.05	28.05	28.05	0.02%	2
Jun 1, 2026	28.04	28.04	28.04	28.04	28.04	-0.02%	61
May 29, 2026	28.04	28.06	28.04	28.05	28.05	0.06%	5,433
May 28, 2026	28.05	28.05	28.02	28.03	28.03	0.01%	3,959
May 27, 2026	28.03	28.03	28.01	28.03	28.03	-0.03%	1,424
May 26, 2026	28.04	28.04	28.04	28.04	28.04	0.13%	60
May 22, 2026	28.00	28.00	28.00	28.00	28.00	0.19%	20
May 21, 2026	27.95	27.96	27.94	27.95	27.95	-0.10%	355
May 20, 2026	27.99	27.99	27.97	27.98	27.98	0.08%	894
May 19, 2026	27.98	27.98	27.95	27.95	27.95	-0.02%	717
May 18, 2026	27.92	27.96	27.82	27.96	27.96	0.03%	20,923
May 15, 2026	27.94	27.96	27.93	27.95	27.95	-	13,075
May 14, 2026	27.95	27.95	27.95	27.95	27.95	0.06%	-
May 13, 2026	27.93	27.93	27.93	27.93	27.93	-0.04%	1,230
May 12, 2026	27.91	27.94	27.91	27.94	27.94	0.06%	1,100
May 11, 2026	27.93	27.96	27.88	27.93	27.93	-0.01%	1,770
May 8, 2026	27.92	27.93	27.92	27.93	27.93	0.10%	200
May 7, 2026	27.89	27.91	27.88	27.90	27.90	0.07%	1,067
May 6, 2026	27.87	27.88	27.87	27.88	27.88	0.10%	319
May 5, 2026	27.87	27.87	27.85	27.85	27.85	0.11%	1,520
May 4, 2026	27.83	27.84	27.81	27.82	27.82	-	1,910
May 1, 2026	27.83	27.83	27.82	27.82	27.82	-0.01%	22,867
Apr 30, 2026	27.78	27.82	27.78	27.82	27.82	0.23%	2,389
Apr 29, 2026	27.75	27.76	27.75	27.76	27.76	-0.02%	363
Apr 28, 2026	27.76	27.76	27.76	27.76	27.76	-0.09%	3
Apr 27, 2026	27.79	27.79	27.79	27.79	27.79	0.04%	22
Apr 24, 2026	27.74	27.78	27.74	27.78	27.78	0.22%	961