BKK:CPNREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	12.10	12.10	11.90	12.10	-	-0.82%	1,638,012
Apr 22, 2026	11.90	12.20	11.90	12.20	12.20	3.39%	2,935,835
Apr 21, 2026	11.80	12.00	11.80	11.80	11.80	-	2,260,555
Apr 20, 2026	11.90	11.90	11.80	11.80	11.80	-0.84%	1,139,177
Apr 17, 2026	11.70	11.90	11.70	11.90	11.90	1.71%	1,997,185
Apr 16, 2026	11.70	11.80	11.70	11.70	11.70	-	1,586,983
Apr 10, 2026	11.80	11.80	11.60	11.70	11.70	-0.85%	1,994,365
Apr 9, 2026	11.80	11.80	11.70	11.80	11.80	-	863,130
Apr 8, 2026	11.80	11.90	11.70	11.80	11.80	0.85%	3,447,444
Apr 7, 2026	11.70	11.90	11.60	11.70	11.70	-	2,766,571
Apr 3, 2026	11.70	11.80	11.60	11.70	11.70	-	1,253,994
Apr 2, 2026	11.50	11.70	11.50	11.70	11.70	1.74%	2,592,629
Apr 1, 2026	11.50	11.60	11.50	11.50	11.50	0.88%	800,323
Mar 31, 2026	11.40	11.50	11.40	11.40	11.40	-	1,856,975
Mar 30, 2026	11.60	11.60	11.40	11.40	11.40	-1.72%	1,696,816
Mar 27, 2026	11.40	11.60	11.40	11.60	11.60	1.75%	1,932,594
Mar 26, 2026	11.30	11.40	11.10	11.40	11.40	0.88%	2,618,964
Mar 25, 2026	11.50	11.50	11.30	11.30	11.30	-0.88%	3,923,188
Mar 24, 2026	11.50	11.60	11.40	11.40	11.40	-0.87%	541,402
Mar 23, 2026	11.60	11.60	11.40	11.50	11.50	-1.71%	2,567,826
Mar 20, 2026	11.50	11.70	11.50	11.70	11.70	1.74%	1,785,910
Mar 19, 2026	11.60	11.70	11.50	11.50	11.50	-1.71%	2,299,579
Mar 18, 2026	11.60	11.80	11.60	11.70	11.70	0.86%	2,309,402
Mar 17, 2026	11.60	11.60	11.50	11.60	11.60	0.87%	816,183
Mar 16, 2026	11.60	11.60	11.50	11.50	11.50	-0.86%	1,173,829
Mar 13, 2026	11.70	11.70	11.50	11.60	11.60	-	986,998
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