CPSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	25.03	25.03	25.03	25.03	25.03	0.09%	112
Nov 26, 2025	25.01	25.01	24.99	25.01	25.01	0.14%	200
Nov 25, 2025	24.97	24.97	24.97	24.97	24.97	0.14%	-
Nov 24, 2025	24.89	24.94	24.88	24.94	24.94	0.29%	783
Nov 21, 2025	24.86	24.86	24.86	24.86	24.86	0.24%	2
Nov 20, 2025	24.83	24.83	24.79	24.80	24.80	-0.25%	2,130
Nov 19, 2025	24.85	24.87	24.85	24.87	24.87	0.04%	181
Nov 18, 2025	24.85	24.85	24.85	24.85	24.85	-0.04%	512
Nov 17, 2025	24.88	24.88	24.86	24.87	24.87	-0.14%	694
Nov 14, 2025	24.91	24.91	24.90	24.90	24.90	-	876
Nov 13, 2025	24.90	24.90	24.90	24.90	24.90	-0.20%	5
Nov 12, 2025	24.95	24.95	24.95	24.95	24.95	-	-
Nov 11, 2025	24.92	24.95	24.92	24.95	24.95	-	305
Nov 10, 2025	24.95	24.95	24.95	24.95	24.95	0.32%	5
Nov 7, 2025	24.87	24.87	24.87	24.87	24.87	-0.06%	81
Nov 6, 2025	24.89	24.89	24.89	24.89	24.89	-0.09%	-
Nov 5, 2025	24.89	24.91	24.89	24.91	24.91	0.05%	634
Nov 4, 2025	24.90	24.90	24.90	24.90	24.90	-0.12%	27
Nov 3, 2025	24.93	24.93	24.93	24.93	24.93	-	187
Oct 31, 2025	24.90	24.93	24.90	24.93	24.93	0.06%	152
Oct 30, 2025	24.91	24.91	24.91	24.91	24.91	-0.08%	60
Oct 29, 2025	24.93	24.93	24.93	24.93	24.93	-0.06%	95
Oct 28, 2025	24.92	24.95	24.92	24.95	24.95	0.02%	656
Oct 27, 2025	24.91	24.94	24.91	24.94	24.94	0.10%	510
Oct 24, 2025	24.89	24.92	24.89	24.92	24.92	0.12%	329
Oct 23, 2025	24.89	24.89	24.89	24.89	24.89	0.10%	542
Oct 22, 2025	24.85	24.86	24.84	24.86	24.86	-0.12%	270
Oct 21, 2025	24.87	24.89	24.87	24.89	24.89	0.04%	3,825
Oct 20, 2025	24.88	24.88	24.88	24.88	24.88	0.20%	51
Oct 17, 2025	24.83	24.83	24.83	24.83	24.83	0.22%	3
Oct 16, 2025	24.78	24.78	24.78	24.78	24.78	-0.17%	17
Oct 15, 2025	24.82	24.82	24.82	24.82	24.82	0.03%	103
Oct 14, 2025	24.81	24.81	24.81	24.81	24.81	-0.06%	-
Oct 13, 2025	24.79	24.83	24.79	24.83	24.83	0.28%	101
Oct 10, 2025	24.89	24.89	24.75	24.76	24.76	-0.36%	1,646
Oct 9, 2025	24.85	24.86	24.81	24.85	24.85	-0.04%	858
Oct 8, 2025	24.86	24.86	24.86	24.86	24.86	0.12%	36
Oct 7, 2025	24.93	24.93	24.81	24.83	24.83	-0.06%	1,078
Oct 6, 2025	24.83	24.84	24.83	24.84	24.84	-	2,433
Oct 3, 2025	24.84	24.84	24.84	24.84	24.84	0.04%	323
Oct 2, 2025	24.83	24.83	24.83	24.83	24.83	0.02%	228
Oct 1, 2025	24.79	24.84	24.79	24.83	24.83	0.04%	750
Sep 30, 2025	24.78	24.82	24.78	24.82	24.82	0.04%	300
Sep 29, 2025	24.81	24.81	24.81	24.81	24.81	0.02%	1
Sep 26, 2025	24.80	24.80	24.80	24.80	24.80	0.16%	88
Sep 25, 2025	24.57	24.76	24.57	24.76	24.76	-0.06%	1,466
Sep 24, 2025	24.78	24.78	24.78	24.78	24.78	-0.04%	-
Sep 23, 2025	24.77	24.79	24.77	24.79	24.79	-0.04%	100
Sep 22, 2025	24.78	24.80	24.78	24.80	24.79	0.02%	212
Sep 19, 2025	24.79	24.79	24.79	24.79	24.79	0.06%	4