Captain Pipes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	8.99	9.50	8.86	9.27	9.27	4.98%	506,399
Mar 10, 2026	8.72	9.00	8.72	8.83	8.83	-1.23%	161,141
Mar 9, 2026	9.23	9.23	8.50	8.94	8.94	-0.78%	420,935
Mar 6, 2026	9.23	9.23	8.81	9.01	9.01	0.56%	64,247
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