Captain Pipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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