Captain Pipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	11.66	11.90	11.50	11.62	11.62	-0.17%	73,153
Dec 19, 2025	11.74	11.79	11.60	11.64	11.64	-0.51%	36,607
Dec 18, 2025	11.72	11.84	11.50	11.70	11.70	-0.43%	47,983
Dec 17, 2025	11.80	12.03	11.65	11.75	11.75	-0.51%	24,717
Dec 16, 2025	11.81	12.12	11.78	11.81	11.81	-0.34%	36,068
Dec 15, 2025	12.14	12.14	11.80	11.85	11.85	-2.47%	90,222
Dec 12, 2025	12.37	12.37	12.01	12.15	12.15	1.00%	32,507
Dec 11, 2025	11.97	12.60	11.61	12.03	12.03	2.73%	132,393
Dec 10, 2025	11.99	11.99	11.60	11.71	11.71	-0.34%	208,941
Dec 9, 2025	11.80	11.81	11.40	11.75	11.75	-0.76%	80,026
Dec 8, 2025	11.90	12.00	11.70	11.84	11.84	-0.92%	67,240
Dec 5, 2025	12.03	12.24	11.79	11.95	11.95	-0.42%	46,366
Dec 4, 2025	12.06	12.25	11.95	12.00	12.00	-0.25%	69,130
Dec 3, 2025	12.06	12.22	12.01	12.03	12.03	-0.66%	47,581
Dec 2, 2025	12.24	12.25	12.01	12.11	12.11	-	31,044
Dec 1, 2025	12.18	12.44	12.00	12.11	12.11	-1.30%	75,639
Nov 28, 2025	12.44	12.44	12.15	12.27	12.27	0.49%	35,688
Nov 27, 2025	12.25	12.45	12.19	12.21	12.21	-0.65%	43,137
Nov 26, 2025	12.70	12.70	12.27	12.29	12.29	0.82%	39,690
Nov 25, 2025	12.21	12.41	12.08	12.19	12.19	-0.33%	38,453
Nov 24, 2025	12.20	12.44	12.03	12.23	12.23	-0.65%	46,883
Nov 21, 2025	12.26	12.48	12.10	12.31	12.31	-0.73%	45,851
Nov 20, 2025	12.55	12.55	12.04	12.40	12.40	-0.40%	87,802
Nov 19, 2025	12.79	12.79	12.30	12.45	12.45	-1.50%	84,635
Nov 18, 2025	12.60	12.73	12.50	12.64	12.64	-	35,044
Nov 17, 2025	12.50	13.50	12.50	12.64	12.64	0.80%	163,416
Nov 14, 2025	12.55	12.65	12.50	12.54	12.54	-	37,096
Nov 13, 2025	12.58	12.73	12.50	12.54	12.54	-0.32%	40,630