BKK:CPNREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	13.20	13.30	13.10	13.10	-	-1.50%	514,476
Jul 23, 2026	13.20	13.30	13.10	13.30	13.30	0.76%	795,491
Jul 22, 2026	13.50	13.50	13.20	13.20	13.20	-2.22%	2,144,013
Jul 21, 2026	13.50	13.50	13.40	13.50	13.50	-	1,416,681
Jul 20, 2026	13.30	13.50	13.20	13.50	13.50	1.50%	1,693,132
Jul 17, 2026	13.40	13.50	13.20	13.30	13.30	-0.75%	1,388,914
Jul 16, 2026	13.10	13.50	13.10	13.40	13.40	2.29%	2,386,100
Jul 15, 2026	13.10	13.20	13.00	13.10	13.10	0.77%	1,266,891
Jul 14, 2026	13.00	13.10	13.00	13.00	13.00	-0.76%	2,294,393
Jul 13, 2026	13.10	13.10	13.00	13.10	13.10	-	1,023,881
Jul 10, 2026	13.00	13.10	13.00	13.10	13.10	-	1,749,105
Jul 9, 2026	13.10	13.10	13.00	13.10	13.10	-	1,799,741
Jul 8, 2026	13.00	13.10	13.00	13.10	13.10	-	2,368,580
Jul 7, 2026	12.90	13.10	12.80	13.10	13.10	1.55%	1,422,467
Jul 6, 2026	12.80	12.90	12.80	12.90	12.90	-	1,172,915
Jul 3, 2026	12.80	12.90	12.80	12.90	12.90	-	1,582,958
Jul 2, 2026	12.90	12.90	12.80	12.90	12.90	-	1,622,951
Jul 1, 2026	12.80	12.90	12.80	12.90	12.90	-	2,461,529
Jun 30, 2026	12.90	12.90	12.80	12.90	12.90	-	1,606,521
Jun 29, 2026	12.80	12.90	12.80	12.90	12.90	-	2,345,428
Jun 26, 2026	12.80	12.90	12.80	12.90	12.90	0.78%	1,436,078
Jun 25, 2026	12.80	12.90	12.80	12.80	12.80	-	513,024
Jun 24, 2026	12.90	13.00	12.80	12.80	12.80	-1.54%	2,333,513
Jun 23, 2026	12.90	13.00	12.80	13.00	13.00	1.56%	838,425
Jun 22, 2026	12.80	13.00	12.80	12.80	12.80	0.79%	1,969,786
Jun 19, 2026	12.70	12.80	12.60	12.70	12.70	-	1,131,931
Jun 18, 2026	12.60	12.70	12.60	12.70	12.70	0.79%	1,034,386
Jun 17, 2026	12.70	12.70	12.60	12.60	12.60	-	649,099
Jun 16, 2026	12.70	12.70	12.60	12.60	12.60	-0.79%	1,936,189
Jun 15, 2026	12.70	12.70	12.60	12.70	12.70	-	1,767,259
Jun 12, 2026	12.70	12.70	12.60	12.70	12.70	-	1,156,765
Jun 11, 2026	12.60	12.70	12.50	12.70	12.70	0.79%	919,054
Jun 10, 2026	12.60	12.70	12.50	12.60	12.60	-	1,098,619
Jun 9, 2026	12.50	12.60	12.50	12.60	12.60	0.80%	1,739,780
Jun 8, 2026	12.60	12.70	12.50	12.50	12.50	-1.57%	1,445,780
Jun 5, 2026	12.70	12.70	12.60	12.70	12.70	-	1,100,255
Jun 4, 2026	12.60	12.70	12.60	12.70	12.70	0.79%	1,269,269
Jun 2, 2026	12.60	12.60	12.50	12.60	12.60	0.80%	1,106,200
May 29, 2026	12.60	12.60	12.50	12.50	12.50	-0.79%	1,216,195
May 28, 2026	12.50	12.60	12.40	12.60	12.60	0.80%	1,905,738
May 27, 2026	12.50	12.50	12.40	12.50	12.50	0.81%	529,032
May 26, 2026	12.60	12.60	12.40	12.40	12.40	-0.96%	2,347,273
May 25, 2026	12.70	12.80	12.60	12.80	12.52	0.79%	2,627,616
May 22, 2026	12.50	12.70	12.50	12.70	12.42	1.60%	2,602,824
May 21, 2026	12.50	12.60	12.50	12.50	12.23	-	3,907,560
May 20, 2026	12.50	12.60	12.40	12.50	12.23	-0.79%	1,311,093
May 19, 2026	12.60	12.60	12.50	12.60	12.32	0.80%	2,660,369
May 18, 2026	12.50	12.60	12.40	12.50	12.23	0.81%	3,270,905
May 15, 2026	12.30	12.50	12.30	12.40	12.13	0.81%	2,289,561
May 14, 2026	12.30	12.30	12.10	12.30	12.03	0.82%	1,973,899