Captain Pipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	8.96	9.40	8.81	8.96	8.96	-0.22%	137,793
Mar 4, 2026	9.10	9.32	8.70	8.98	8.98	-1.32%	94,297
Mar 2, 2026	9.00	9.50	9.00	9.10	9.10	-3.70%	140,512
Feb 27, 2026	9.51	9.95	9.28	9.45	9.45	-0.21%	107,033
Feb 26, 2026	9.94	9.94	9.40	9.47	9.47	-3.17%	116,656
Feb 25, 2026	10.02	10.11	9.70	9.78	9.78	-2.00%	111,420
Feb 24, 2026	10.00	10.39	9.84	9.98	9.98	-0.99%	79,419
Feb 23, 2026	10.30	10.46	9.91	10.08	10.08	-2.14%	62,780
Feb 20, 2026	10.40	10.49	10.06	10.30	10.30	0.59%	90,317
Feb 19, 2026	10.64	10.85	10.16	10.24	10.24	-1.82%	44,859
Feb 18, 2026	10.24	10.86	10.14	10.43	10.43	1.86%	88,183
Feb 17, 2026	10.76	10.76	10.13	10.24	10.24	-2.66%	61,444
Feb 16, 2026	10.52	10.83	10.50	10.52	10.52	-1.13%	42,496
Feb 13, 2026	10.91	10.92	10.50	10.64	10.64	-4.32%	189,979
Feb 12, 2026	10.81	11.38	10.81	11.12	11.12	0.36%	38,412
Feb 11, 2026	11.40	11.50	11.01	11.08	11.08	-1.77%	93,697
Feb 10, 2026	11.90	11.90	11.15	11.28	11.28	-1.23%	110,135
Feb 9, 2026	11.00	12.75	10.55	11.42	11.42	3.72%	202,365
Feb 6, 2026	11.36	11.36	10.53	11.01	11.01	2.51%	103,722
Feb 5, 2026	10.40	11.00	10.32	10.74	10.74	2.87%	97,150
Feb 4, 2026	10.35	10.49	10.03	10.44	10.44	4.30%	63,037
Feb 3, 2026	9.58	10.18	9.58	10.01	10.01	4.49%	109,228
Feb 2, 2026	9.81	10.42	9.55	9.58	9.58	-2.24%	79,864
Feb 1, 2026	9.98	10.60	9.51	9.80	9.80	-1.80%	53,493
Jan 30, 2026	9.61	10.49	9.60	9.98	9.98	1.73%	47,388
Jan 29, 2026	10.10	10.26	9.63	9.81	9.81	-4.48%	88,326
Jan 28, 2026	9.59	10.65	9.59	10.27	10.27	5.01%	91,954
Jan 27, 2026	10.16	10.16	9.26	9.78	9.78	-3.17%	75,286
Jan 23, 2026	10.00	10.34	10.00	10.10	10.10	-0.98%	26,692
Jan 22, 2026	9.99	10.47	9.80	10.20	10.20	3.98%	56,457
Jan 21, 2026	10.01	10.29	9.11	9.81	9.81	-3.92%	170,828
Jan 20, 2026	10.70	10.75	10.10	10.21	10.21	-3.31%	79,526
Jan 19, 2026	10.45	10.82	10.45	10.56	10.56	0.19%	47,891
Jan 16, 2026	10.62	10.88	10.50	10.54	10.54	-1.40%	60,818
Jan 14, 2026	10.74	11.00	10.48	10.69	10.69	-1.11%	85,728
Jan 13, 2026	10.90	11.20	10.76	10.81	10.81	-0.55%	47,484
Jan 12, 2026	10.80	11.00	10.72	10.87	10.87	-0.82%	44,250
Jan 9, 2026	11.05	11.29	10.91	10.96	10.96	-0.72%	44,575
Jan 8, 2026	11.01	11.25	11.00	11.04	11.04	-2.47%	88,579
Jan 7, 2026	11.26	11.40	11.12	11.32	11.32	-0.44%	47,079
Jan 6, 2026	11.50	11.59	11.11	11.37	11.37	-1.04%	49,357
Jan 5, 2026	11.85	11.85	11.30	11.49	11.49	2.32%	59,981
Jan 2, 2026	11.09	11.30	11.01	11.23	11.23	1.08%	62,876
Jan 1, 2026	11.35	11.35	11.01	11.11	11.11	0.54%	65,903
Dec 31, 2025	11.00	11.33	10.98	11.05	11.05	-0.45%	102,581
Dec 30, 2025	11.30	11.99	10.95	11.10	11.10	-1.94%	152,600
Dec 29, 2025	11.42	11.43	10.62	11.32	11.32	-1.22%	67,085
Dec 26, 2025	11.43	11.69	11.40	11.46	11.46	-0.43%	88,102
Dec 24, 2025	11.59	11.82	11.49	11.51	11.51	-0.60%	105,569
Dec 23, 2025	11.84	11.84	11.51	11.58	11.58	-0.34%	60,359