BKK:CPNREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	13.20	13.20	13.00	13.00	13.00	-1.52%	3,688,207
Sep 1, 2026	13.30	13.40	13.10	13.20	13.20	-	3,544,026
Aug 31, 2026	13.30	13.40	13.20	13.20	13.20	-1.49%	2,086,222
Aug 28, 2026	13.30	13.40	13.20	13.40	13.40	0.75%	561,503
Aug 27, 2026	13.40	13.40	13.20	13.30	13.30	-	2,036,470
Aug 26, 2026	13.30	13.50	13.30	13.30	13.30	-	2,251,247
Aug 25, 2026	13.40	13.40	13.20	13.30	13.30	-0.75%	761,498
Aug 24, 2026	13.30	13.40	13.20	13.40	13.40	0.75%	1,244,644
Aug 21, 2026	13.30	13.40	13.20	13.30	13.30	0.61%	3,032,522
Aug 20, 2026	13.60	13.60	13.50	13.50	13.22	-	3,375,677
Aug 19, 2026	13.50	13.60	13.40	13.50	13.22	-	1,500,684
Aug 18, 2026	13.60	13.60	13.40	13.50	13.22	-0.74%	2,883,531
Aug 17, 2026	13.60	13.80	13.40	13.60	13.32	-	8,744,874
Aug 14, 2026	13.70	13.80	13.50	13.60	13.32	-	4,482,889
Aug 13, 2026	13.70	13.80	13.60	13.60	13.32	-	3,505,494
Aug 11, 2026	13.70	13.80	13.50	13.60	13.32	-0.73%	1,980,614
Aug 10, 2026	13.70	13.70	13.60	13.70	13.42	-	1,044,136
Aug 7, 2026	13.50	13.70	13.40	13.70	13.42	1.48%	1,470,858
Aug 6, 2026	13.50	13.60	13.40	13.50	13.22	-0.74%	2,170,947
Aug 5, 2026	13.60	13.70	13.50	13.60	13.32	-0.73%	2,097,737
Aug 4, 2026	13.70	13.70	13.60	13.70	13.42	-0.72%	1,034,266
Aug 3, 2026	13.40	13.80	13.30	13.80	13.51	2.99%	2,915,876
Jul 31, 2026	13.20	13.40	13.10	13.40	13.12	2.29%	1,707,628
Jul 30, 2026	13.20	13.30	13.10	13.10	12.83	-0.76%	2,421,608
Jul 27, 2026	13.10	13.40	13.00	13.20	12.93	1.54%	2,326,380
Jul 24, 2026	13.20	13.30	13.00	13.00	12.73	-2.26%	2,280,685
Jul 23, 2026	13.20	13.30	13.10	13.30	13.02	0.76%	795,491
Jul 22, 2026	13.50	13.50	13.20	13.20	12.93	-2.22%	2,144,013
Jul 21, 2026	13.50	13.50	13.40	13.50	13.22	-	1,416,681
Jul 20, 2026	13.30	13.50	13.20	13.50	13.22	1.50%	1,693,132
Jul 17, 2026	13.40	13.50	13.20	13.30	13.02	-0.75%	1,388,914
Jul 16, 2026	13.10	13.50	13.10	13.40	13.12	2.29%	2,386,100
Jul 15, 2026	13.10	13.20	13.00	13.10	12.83	0.77%	1,266,891
Jul 14, 2026	13.00	13.10	13.00	13.00	12.73	-0.76%	2,294,393
Jul 13, 2026	13.10	13.10	13.00	13.10	12.83	-	1,023,881
Jul 10, 2026	13.00	13.10	13.00	13.10	12.83	-	1,749,105
Jul 9, 2026	13.10	13.10	13.00	13.10	12.83	-	1,799,741
Jul 8, 2026	13.00	13.10	13.00	13.10	12.83	-	2,368,580
Jul 7, 2026	12.90	13.10	12.80	13.10	12.83	1.55%	1,422,467
Jul 6, 2026	12.80	12.90	12.80	12.90	12.63	-	1,172,915
Jul 3, 2026	12.80	12.90	12.80	12.90	12.63	-	1,582,958
Jul 2, 2026	12.90	12.90	12.80	12.90	12.63	-	1,622,951
Jul 1, 2026	12.80	12.90	12.80	12.90	12.63	-	2,461,529
Jun 30, 2026	12.90	12.90	12.80	12.90	12.63	-	1,606,521
Jun 29, 2026	12.80	12.90	12.80	12.90	12.63	-	2,345,428
Jun 26, 2026	12.80	12.90	12.80	12.90	12.63	0.78%	1,436,078
Jun 25, 2026	12.80	12.90	12.80	12.80	12.53	-	513,024
Jun 24, 2026	12.90	13.00	12.80	12.80	12.53	-1.54%	2,333,513
Jun 23, 2026	12.90	13.00	12.80	13.00	12.73	1.56%	838,425
Jun 22, 2026	12.80	13.00	12.80	12.80	12.53	0.79%	1,969,786