CPSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	28.75	28.75	28.72	28.73	28.73	-0.03%	16,766
Jan 30, 2026	28.70	28.78	28.70	28.74	28.74	0.02%	6,660
Jan 29, 2026	28.73	28.74	28.69	28.74	28.74	-0.03%	6,477
Jan 28, 2026	28.75	28.79	28.75	28.75	28.75	-	2,189
Jan 27, 2026	28.77	28.77	28.70	28.75	28.75	0.12%	7,372
Jan 26, 2026	28.69	28.73	28.69	28.71	28.71	-0.07%	2,664
Jan 23, 2026	28.77	28.77	28.69	28.73	28.73	0.03%	800
Jan 22, 2026	28.69	28.74	28.68	28.72	28.72	0.16%	3,464
Jan 21, 2026	28.66	28.68	28.65	28.68	28.68	0.02%	17,495
Jan 20, 2026	28.65	28.67	28.65	28.67	28.67	-0.05%	1,921
Jan 16, 2026	28.67	28.69	28.66	28.69	28.69	0.02%	11,755
Jan 15, 2026	28.69	28.69	28.67	28.68	28.68	0.02%	4,858
Jan 14, 2026	28.66	28.68	28.66	28.68	28.68	-	454
Jan 13, 2026	28.67	28.68	28.67	28.68	28.68	-	137
Jan 12, 2026	28.69	28.69	28.67	28.68	28.68	-0.02%	3,279
Jan 9, 2026	28.66	28.72	28.66	28.68	28.68	0.05%	8,408
Jan 8, 2026	28.64	28.67	28.64	28.67	28.67	0.03%	2,636
Jan 7, 2026	28.65	28.70	28.65	28.66	28.66	-0.02%	13,934
Jan 6, 2026	28.60	28.70	28.60	28.66	28.66	0.05%	4,272
Jan 5, 2026	28.64	28.67	28.63	28.65	28.65	0.04%	11,621
Jan 2, 2026	28.64	28.67	28.62	28.64	28.64	0.03%	9,185
Dec 31, 2025	28.67	28.67	28.61	28.63	28.63	-	10,958
Dec 30, 2025	28.62	28.65	28.61	28.63	28.63	-0.03%	4,949
Dec 29, 2025	28.57	28.66	28.57	28.64	28.64	-	2,186
Dec 26, 2025	28.61	28.66	28.61	28.64	28.64	0.03%	10,180
Dec 24, 2025	28.59	28.63	28.59	28.63	28.63	0.09%	343
Dec 23, 2025	28.58	28.64	28.58	28.60	28.60	0.02%	4,603
Dec 22, 2025	28.59	28.60	28.59	28.60	28.60	0.05%	2,696
Dec 19, 2025	28.55	28.58	28.55	28.58	28.58	0.11%	545
Dec 18, 2025	28.51	28.59	28.51	28.55	28.55	-0.17%	4,493
Dec 17, 2025	28.49	28.60	28.49	28.60	28.60	0.28%	971
Dec 16, 2025	28.48	28.60	28.48	28.52	28.52	-0.18%	3,127
Dec 15, 2025	28.54	28.60	28.51	28.57	28.57	0.23%	5,598
Dec 12, 2025	28.55	28.58	28.51	28.51	28.51	-0.13%	3,402
Dec 11, 2025	28.53	28.54	28.50	28.54	28.54	0.03%	2,785
Dec 10, 2025	28.48	28.54	28.47	28.54	28.54	0.09%	1,394
Dec 9, 2025	28.48	28.51	28.48	28.51	28.51	0.09%	150
Dec 8, 2025	28.52	28.52	28.48	28.49	28.48	-0.08%	795
Dec 5, 2025	28.53	28.53	28.46	28.51	28.51	0.12%	6,389
Dec 4, 2025	28.46	28.48	28.46	28.48	28.47	-0.09%	1,607
Dec 3, 2025	28.56	28.56	28.45	28.50	28.50	0.18%	4,316
Dec 2, 2025	28.45	28.45	28.44	28.45	28.45	-0.11%	545
Dec 1, 2025	28.48	28.54	28.44	28.48	28.48	-0.02%	2,009
Nov 28, 2025	28.33	28.49	28.33	28.49	28.49	0.12%	2,499
Nov 26, 2025	28.42	28.45	28.41	28.45	28.45	0.07%	12,657
Nov 25, 2025	28.38	28.43	28.37	28.43	28.43	0.04%	1,044
Nov 24, 2025	28.47	28.47	28.36	28.42	28.42	0.17%	2,810
Nov 21, 2025	28.31	28.37	28.29	28.37	28.37	0.19%	841
Nov 20, 2025	28.38	28.41	28.30	28.32	28.32	-0.20%	5,017
Nov 19, 2025	28.33	28.38	28.31	28.38	28.38	0.23%	9,607