BKK:CPTREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	6.55	6.60	6.55	6.55	-	-	92,200
Jul 20, 2026	6.50	6.55	6.50	6.55	6.55	0.77%	189,000
Jul 17, 2026	6.50	6.55	6.45	6.50	6.50	-0.76%	288,005
Jul 16, 2026	6.55	6.55	6.50	6.55	6.55	-	191,417
Jul 15, 2026	6.55	6.55	6.50	6.55	6.55	-	62,003
Jul 14, 2026	6.55	6.55	6.50	6.55	6.55	-	153,300
Jul 13, 2026	6.55	6.55	6.50	6.55	6.55	-	38,505
Jul 10, 2026	6.50	6.55	6.50	6.55	6.55	0.77%	34,101
Jul 9, 2026	6.50	6.55	6.45	6.50	6.50	-	28,217
Jul 8, 2026	6.50	6.60	6.50	6.50	6.50	-0.76%	119,013
Jul 7, 2026	6.55	6.55	6.50	6.55	6.55	-	9,300
Jul 6, 2026	6.55	6.60	6.50	6.55	6.55	-	150,015
Jul 3, 2026	6.50	6.55	6.50	6.55	6.55	-	111,625
Jul 2, 2026	6.55	6.55	6.50	6.55	6.55	-	55,401
Jul 1, 2026	6.50	6.55	6.50	6.55	6.55	0.77%	19,607
Jun 30, 2026	6.50	6.50	6.45	6.50	6.50	-	64,718
Jun 29, 2026	6.45	6.50	6.45	6.50	6.50	-	31,511
Jun 26, 2026	6.50	6.50	6.45	6.50	6.50	-	139,100
Jun 25, 2026	6.45	6.50	6.45	6.50	6.50	-	142,401
Jun 24, 2026	6.45	6.50	6.45	6.50	6.50	-	21,200
Jun 23, 2026	6.45	6.50	6.45	6.50	6.50	-	98,100
Jun 22, 2026	6.50	6.50	6.45	6.50	6.50	-	21,300
Jun 19, 2026	6.50	6.50	6.45	6.50	6.50	-	95,407
Jun 18, 2026	6.50	6.50	6.45	6.50	6.50	-	143,600
Jun 17, 2026	6.50	6.50	6.45	6.50	6.50	-	30,000
Jun 16, 2026	6.50	6.50	6.45	6.50	6.50	-	10,413
Jun 15, 2026	6.50	6.50	6.45	6.50	6.50	-	11,501
Jun 12, 2026	6.50	6.50	6.45	6.50	6.50	-	67,200
Jun 11, 2026	6.45	6.50	6.45	6.50	6.50	-	91,900
Jun 10, 2026	6.45	6.50	6.40	6.50	6.50	0.78%	337,550
Jun 9, 2026	6.30	6.45	6.30	6.45	6.45	2.38%	602,618
Jun 8, 2026	6.25	6.30	6.20	6.30	6.30	-	208,806
Jun 5, 2026	6.30	6.30	6.25	6.30	6.30	-	8,803
Jun 4, 2026	6.30	6.35	6.25	6.30	6.30	-	141,030
Jun 2, 2026	6.30	6.35	6.30	6.30	6.30	-	189,700
May 29, 2026	6.30	6.35	6.25	6.30	6.30	-	331,168
May 28, 2026	6.20	6.30	6.20	6.30	6.30	0.80%	76,001
May 27, 2026	6.25	6.30	6.25	6.25	6.25	-	138,800
May 26, 2026	6.20	6.25	6.15	6.25	6.25	0.82%	114,020
May 25, 2026	6.25	6.40	6.25	6.40	6.20	1.59%	338,591
May 22, 2026	6.25	6.30	6.20	6.30	6.10	0.80%	196,802
May 21, 2026	6.25	6.25	6.20	6.25	6.05	-	49,800
May 20, 2026	6.20	6.25	6.20	6.25	6.05	-	135,700
May 19, 2026	6.20	6.25	6.20	6.25	6.05	-	191,201
May 18, 2026	6.15	6.25	6.15	6.25	6.05	0.81%	126,510
May 15, 2026	6.10	6.20	6.10	6.20	6.01	1.64%	252,809
May 14, 2026	6.10	6.10	6.05	6.10	5.91	-	257,601
May 13, 2026	6.10	6.10	6.00	6.10	5.91	-	323,602
May 12, 2026	6.05	6.10	6.00	6.10	5.91	-	401,215
May 11, 2026	6.05	6.10	6.00	6.10	5.91	-	164,701