BKK:CPNREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.70	11.70	11.50	11.60	-	-	4,800
Mar 12, 2026	11.50	11.70	11.40	11.60	11.60	0.87%	2,672,895
Mar 11, 2026	11.50	11.70	11.50	11.50	11.50	-1.71%	2,546,976
Mar 10, 2026	11.70	11.90	11.60	11.70	11.42	0.86%	3,382,414
Mar 9, 2026	11.50	11.60	11.40	11.60	11.32	-0.85%	2,582,890
Mar 6, 2026	11.50	11.70	11.50	11.70	11.42	1.74%	2,787,000
Mar 5, 2026	11.50	11.70	11.50	11.50	11.23	-	2,637,027
Mar 4, 2026	11.60	11.70	11.10	11.50	11.23	-2.54%	12,662,480
Mar 2, 2026	11.90	12.00	11.80	11.80	11.52	-2.48%	3,749,545
Feb 27, 2026	12.10	12.10	11.90	12.10	11.81	0.83%	5,353,137
Feb 26, 2026	12.00	12.10	11.90	12.00	11.71	-	4,776,239
Feb 25, 2026	11.80	12.00	11.70	12.00	11.71	1.69%	6,821,186
Feb 24, 2026	11.70	11.80	11.60	11.80	11.52	0.85%	4,893,681
Feb 23, 2026	11.60	11.90	11.50	11.70	11.42	0.86%	3,976,431
Feb 20, 2026	11.50	11.60	11.40	11.60	11.32	0.87%	2,325,584
Feb 19, 2026	11.50	11.60	11.40	11.50	11.23	0.88%	2,870,614
Feb 18, 2026	11.50	11.50	11.40	11.40	11.13	-0.87%	997,671
Feb 17, 2026	11.40	11.50	11.40	11.50	11.23	0.88%	1,329,513
Feb 16, 2026	11.50	11.50	11.40	11.40	11.13	-	1,229,766
Feb 13, 2026	11.30	11.50	11.30	11.40	11.13	0.88%	3,082,411
Feb 12, 2026	11.30	11.40	11.30	11.30	11.03	-	1,956,435
Feb 11, 2026	11.30	11.40	11.30	11.30	11.03	-	1,955,615
Feb 10, 2026	11.30	11.40	11.30	11.30	11.03	-	2,151,824
Feb 9, 2026	11.30	11.40	11.20	11.30	11.03	-	3,262,602
Feb 6, 2026	11.40	11.40	11.20	11.30	11.03	-0.88%	2,973,212
Feb 5, 2026	11.40	11.50	11.20	11.40	11.13	-0.87%	3,045,113
Feb 4, 2026	11.40	11.50	11.30	11.50	11.23	-	2,767,746
Feb 3, 2026	11.30	11.50	11.30	11.50	11.23	1.77%	2,360,632
Feb 2, 2026	11.30	11.30	11.20	11.30	11.03	-	2,493,741
Jan 30, 2026	11.10	11.30	11.10	11.30	11.03	1.80%	1,664,669
Jan 29, 2026	11.30	11.30	11.10	11.10	10.83	-1.77%	1,238,319
Jan 28, 2026	11.30	11.30	11.10	11.30	11.03	-	3,061,973
Jan 27, 2026	11.20	11.30	11.10	11.30	11.03	1.80%	3,531,056
Jan 26, 2026	11.20	11.20	11.10	11.10	10.83	-	1,711,765
Jan 23, 2026	11.10	11.20	11.00	11.10	10.83	-	2,566,889
Jan 22, 2026	11.10	11.20	11.10	11.10	10.83	-	2,504,856
Jan 21, 2026	11.10	11.20	11.10	11.10	10.83	-	2,103,684
Jan 20, 2026	11.20	11.20	11.10	11.10	10.83	-0.89%	2,440,091
Jan 19, 2026	11.20	11.20	11.10	11.20	10.93	0.90%	2,254,121
Jan 16, 2026	11.10	11.20	11.10	11.10	10.83	-	1,981,105
Jan 15, 2026	11.30	11.30	11.10	11.10	10.83	-2.63%	2,570,538
Jan 14, 2026	11.30	11.40	11.20	11.40	11.13	1.79%	881,546
Jan 13, 2026	11.30	11.30	11.20	11.20	10.93	-0.88%	1,682,617
Jan 12, 2026	11.40	11.40	11.20	11.30	11.03	-0.88%	1,706,557
Jan 9, 2026	11.40	11.50	11.40	11.40	11.13	-0.87%	3,578,979
Jan 8, 2026	11.50	11.50	11.40	11.50	11.23	-	1,158,915
Jan 7, 2026	11.50	11.50	11.40	11.50	11.23	-	1,463,602
Jan 6, 2026	11.30	11.50	11.30	11.50	11.23	1.77%	2,822,542
Jan 5, 2026	11.30	11.30	11.20	11.30	11.03	-	1,110,426
Dec 30, 2025	11.20	11.30	11.20	11.30	11.03	0.89%	928,383