BKK:CPNREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	12.50	12.60	12.50	12.50	-	-	79,512
May 20, 2026	12.50	12.60	12.40	12.50	12.50	-0.79%	1,311,093
May 19, 2026	12.60	12.60	12.50	12.60	12.60	0.80%	2,660,369
May 18, 2026	12.50	12.60	12.40	12.50	12.50	0.81%	3,270,905
May 15, 2026	12.30	12.50	12.30	12.40	12.40	0.81%	2,289,561
May 14, 2026	12.30	12.30	12.10	12.30	12.30	0.82%	1,973,899
May 13, 2026	12.40	12.40	12.20	12.20	12.20	-0.81%	1,905,935
May 12, 2026	12.30	12.50	12.30	12.30	12.30	-	1,983,819
May 11, 2026	12.30	12.30	12.20	12.30	12.30	-	682,960
May 8, 2026	12.40	12.40	12.20	12.30	12.30	-0.81%	1,653,107
May 7, 2026	12.30	12.40	12.30	12.40	12.40	-	1,389,924
May 6, 2026	12.30	12.40	12.20	12.40	12.40	0.81%	1,445,427
May 5, 2026	12.20	12.30	12.10	12.30	12.30	0.82%	1,289,494
Apr 30, 2026	12.20	12.30	12.10	12.20	12.20	-	1,424,751
Apr 29, 2026	12.20	12.40	12.10	12.20	12.20	-	1,440,657
Apr 28, 2026	12.00	12.30	11.90	12.20	12.20	1.67%	1,980,442
Apr 27, 2026	12.10	12.20	11.90	12.00	12.00	-0.83%	1,568,496
Apr 24, 2026	12.10	12.20	12.00	12.10	12.10	0.83%	1,882,701
Apr 23, 2026	12.10	12.10	11.90	12.00	12.00	-1.64%	2,186,232
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