Captain Pipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.45	10.70	10.28	10.60	10.60	2.42%	71,972
May 26, 2026	10.58	10.58	10.15	10.35	10.35	0.10%	58,807
May 25, 2026	10.56	10.76	10.25	10.34	10.34	-1.52%	127,596
May 22, 2026	10.60	11.00	10.12	10.50	10.50	-1.32%	100,582
May 21, 2026	10.12	10.80	9.60	10.64	10.64	3.91%	143,103
May 20, 2026	10.37	10.37	10.06	10.24	10.24	-0.10%	75,217
May 19, 2026	10.06	10.32	10.05	10.25	10.25	0.79%	60,818
May 18, 2026	10.43	10.67	10.02	10.17	10.17	-3.42%	90,090
May 15, 2026	10.80	10.99	10.05	10.53	10.53	-2.50%	87,071
May 14, 2026	10.78	11.08	10.62	10.80	10.80	0.56%	94,091
May 13, 2026	10.70	10.98	10.70	10.74	10.74	0.56%	98,655
May 12, 2026	11.05	11.26	10.51	10.68	10.68	-3.35%	88,760
May 11, 2026	11.05	11.23	10.99	11.05	11.05	-1.69%	99,061
May 8, 2026	11.37	11.37	11.12	11.24	11.24	-0.18%	62,802
May 7, 2026	11.10	11.47	11.10	11.26	11.26	0.81%	123,395
May 6, 2026	11.40	11.40	11.05	11.17	11.17	-	108,709
May 5, 2026	11.50	11.50	11.05	11.17	11.17	-1.76%	205,711
May 4, 2026	11.30	11.43	11.19	11.37	11.37	3.74%	158,540
Apr 30, 2026	11.10	11.29	10.62	10.96	10.96	-3.69%	295,382
Apr 29, 2026	12.15	12.30	11.10	11.38	11.38	-6.41%	991,361
Apr 28, 2026	13.16	13.72	11.92	12.16	12.16	-7.60%	2,048,518
Apr 27, 2026	12.96	13.32	12.53	13.16	13.16	0.53%	793,527
Apr 24, 2026	13.10	13.70	12.90	13.09	13.09	-0.08%	887,053
Apr 23, 2026	13.69	14.00	12.66	13.10	13.10	-3.18%	2,471,290
Apr 22, 2026	13.28	14.00	12.55	13.53	13.53	3.92%	3,391,177
Apr 21, 2026	11.70	13.03	10.86	13.02	13.02	9.87%	1,582,005
Apr 20, 2026	11.85	12.18	11.50	11.85	11.85	-0.75%	432,295
Apr 17, 2026	12.08	13.27	11.51	11.94	11.94	-1.16%	1,654,351
Apr 16, 2026	12.45	12.45	11.91	12.08	12.08	-0.17%	209,313
Apr 15, 2026	11.50	12.15	11.50	12.10	12.10	2.63%	250,153
Apr 13, 2026	11.70	12.00	11.15	11.79	11.79	-0.92%	274,605
Apr 10, 2026	11.10	12.25	10.63	11.90	11.90	4.39%	623,820
Apr 9, 2026	11.39	11.55	10.57	11.40	11.40	1.24%	180,332
Apr 8, 2026	10.60	11.48	10.60	11.26	11.26	8.90%	420,286
Apr 7, 2026	10.85	10.85	9.70	10.34	10.34	-2.08%	270,217
Apr 6, 2026	10.40	12.28	9.60	10.56	10.56	3.13%	789,794
Apr 2, 2026	8.65	10.24	8.62	10.24	10.24	19.91%	823,811
Apr 1, 2026	8.00	8.54	7.60	8.54	8.54	19.94%	194,618
Mar 30, 2026	7.71	7.80	7.05	7.12	7.12	-8.60%	326,750
Mar 27, 2026	8.25	8.34	7.65	7.79	7.79	-5.23%	264,802
Mar 25, 2026	8.72	8.72	7.31	8.22	8.22	0.74%	345,301
Mar 24, 2026	8.66	8.95	8.05	8.16	8.16	-3.89%	205,057
Mar 23, 2026	8.75	8.82	8.41	8.49	8.49	-3.85%	181,084
Mar 20, 2026	8.89	9.04	8.75	8.83	8.83	-0.67%	222,152
Mar 19, 2026	8.90	9.75	8.80	8.89	8.89	-1.00%	84,488
Mar 18, 2026	8.90	9.09	8.90	8.98	8.98	0.11%	155,516
Mar 17, 2026	8.86	9.05	8.83	8.97	8.97	1.24%	169,821
Mar 16, 2026	8.90	9.49	8.60	8.86	8.86	-1.23%	273,612
Mar 13, 2026	9.54	9.54	8.70	8.97	8.97	-4.78%	160,961
Mar 12, 2026	9.47	9.50	9.15	9.42	9.42	1.62%	168,126