BKK:CPNREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	11.10	11.30	11.10	11.30	11.30	1.80%	1,664,669
Jan 29, 2026	11.30	11.30	11.10	11.10	11.10	-1.77%	1,238,319
Jan 28, 2026	11.30	11.30	11.10	11.30	11.30	-	3,061,973
Jan 27, 2026	11.20	11.30	11.10	11.30	11.30	1.80%	3,531,056
Jan 26, 2026	11.20	11.20	11.10	11.10	11.10	-	1,711,765
Jan 23, 2026	11.10	11.20	11.00	11.10	11.10	-	2,566,889
Jan 22, 2026	11.10	11.20	11.10	11.10	11.10	-	2,504,856
Jan 21, 2026	11.10	11.20	11.10	11.10	11.10	-	2,103,684
Jan 20, 2026	11.20	11.20	11.10	11.10	11.10	-0.89%	2,440,091
Jan 19, 2026	11.20	11.20	11.10	11.20	11.20	0.90%	2,254,121
Jan 16, 2026	11.10	11.20	11.10	11.10	11.10	-	1,981,105
Jan 15, 2026	11.30	11.30	11.10	11.10	11.10	-2.63%	2,570,538
Jan 14, 2026	11.30	11.40	11.20	11.40	11.40	1.79%	881,546
Jan 13, 2026	11.30	11.30	11.20	11.20	11.20	-0.88%	1,682,617
Jan 12, 2026	11.40	11.40	11.20	11.30	11.30	-0.88%	1,706,557
Jan 9, 2026	11.40	11.50	11.40	11.40	11.40	-0.87%	3,578,979
Jan 8, 2026	11.50	11.50	11.40	11.50	11.50	-	1,158,915
Jan 7, 2026	11.50	11.50	11.40	11.50	11.50	-	1,463,602
Jan 6, 2026	11.30	11.50	11.30	11.50	11.50	1.77%	2,822,542
Jan 5, 2026	11.30	11.30	11.20	11.30	11.30	-	1,110,426
Dec 30, 2025	11.20	11.30	11.20	11.30	11.30	0.89%	928,383
Dec 29, 2025	11.40	11.40	11.20	11.20	11.20	-0.88%	1,091,954
Dec 26, 2025	11.30	11.40	11.10	11.30	11.30	-	2,539,113
Dec 25, 2025	11.30	11.30	11.10	11.30	11.30	0.89%	985,792
Dec 24, 2025	11.00	11.20	11.00	11.20	11.20	2.75%	1,002,359
Dec 23, 2025	10.90	11.00	10.90	10.90	10.90	-0.91%	1,047,826
Dec 22, 2025	11.00	11.00	10.80	11.00	11.00	0.92%	1,919,233
Dec 19, 2025	10.90	11.00	10.90	10.90	10.90	-	2,461,520
Dec 18, 2025	11.00	11.00	10.90	10.90	10.90	-	302,698
Dec 17, 2025	10.90	11.00	10.90	10.90	10.90	-	1,432,613
Dec 16, 2025	11.00	11.00	10.90	10.90	10.90	-0.91%	1,742,368
Dec 15, 2025	11.00	11.00	10.90	11.00	11.00	-	2,207,673
Dec 12, 2025	11.00	11.00	10.90	11.00	11.00	-	454,343
Dec 11, 2025	11.00	11.10	10.90	11.00	11.00	-	1,841,363
Dec 9, 2025	10.90	11.00	10.90	11.00	11.00	0.92%	458,193
Dec 8, 2025	10.80	11.00	10.80	10.90	10.90	0.93%	1,122,821
Dec 4, 2025	10.80	10.80	10.70	10.80	10.80	-	369,124
Dec 3, 2025	10.70	10.80	10.70	10.80	10.80	0.93%	2,106,751
Dec 2, 2025	10.90	10.90	10.60	10.70	10.70	-1.83%	3,802,138
Dec 1, 2025	11.00	11.10	10.90	10.90	10.90	-0.91%	659,296
Nov 28, 2025	10.80	11.10	10.80	11.00	11.00	1.85%	1,050,176
Nov 27, 2025	11.00	11.00	10.80	10.80	10.80	-1.82%	1,225,079
Nov 26, 2025	11.10	11.20	10.90	11.00	11.00	-1.79%	2,378,365
Nov 25, 2025	11.10	11.20	11.00	11.20	11.20	-1.75%	1,312,894
Nov 24, 2025	11.30	11.40	11.30	11.40	11.13	0.88%	3,921,194
Nov 21, 2025	11.30	11.40	11.20	11.30	11.03	-	3,590,182
Nov 20, 2025	11.20	11.40	11.10	11.30	11.03	0.89%	2,372,150
Nov 19, 2025	11.20	11.20	11.10	11.20	10.93	-	1,231,515
Nov 18, 2025	11.20	11.30	11.10	11.20	10.93	-	2,034,571
Nov 17, 2025	11.30	11.30	11.10	11.20	10.93	-0.88%	3,148,980