Toyo Knitex (CEPZ) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	15.50	15.90	15.30	15.50	15.50	-1.90%	58,663
Jun 15, 2026	15.90	16.20	15.00	15.80	15.80	1.94%	73,674
Jun 14, 2026	16.40	16.40	15.20	15.50	15.50	-1.90%	70,282
Jun 11, 2026	15.80	16.70	15.60	15.80	15.80	-4.24%	99,327
Jun 10, 2026	16.50	16.90	16.30	16.50	16.50	5.10%	80,644
Jun 9, 2026	15.30	16.20	15.30	15.70	15.70	2.61%	102,719
Jun 8, 2026	15.30	17.40	15.20	15.30	15.30	-4.97%	152,533
Jun 7, 2026	17.20	17.20	16.00	16.10	16.10	-2.42%	162,820
Jun 4, 2026	17.60	17.60	16.50	16.50	16.50	-3.51%	207,426
Jun 3, 2026	17.10	17.40	16.50	17.10	17.10	3.64%	253,532
Jun 2, 2026	16.50	16.80	16.30	16.50	16.50	1.23%	83,675
Jun 1, 2026	16.30	16.50	15.20	16.30	16.30	7.24%	49,804
May 24, 2026	15.90	15.90	15.10	15.20	15.20	-1.94%	62,434
May 23, 2026	15.80	16.00	15.40	15.50	15.50	-	43,727
May 21, 2026	15.50	15.90	15.40	15.50	15.50	0.65%	52,149
May 20, 2026	15.40	15.70	15.30	15.40	15.40	1.32%	28,286
May 19, 2026	15.50	15.50	15.00	15.20	15.20	0.66%	25,997
May 18, 2026	15.10	15.20	15.00	15.10	15.10	-1.95%	45,860
May 17, 2026	15.90	15.90	15.20	15.40	15.40	-1.28%	16,506
May 14, 2026	15.70	16.20	15.20	15.60	15.60	4.00%	93,468
May 13, 2026	15.00	15.30	14.50	15.00	15.00	2.74%	46,758
May 12, 2026	14.60	15.20	14.50	14.60	14.60	-2.01%	133,040
May 11, 2026	14.90	15.40	14.80	14.90	14.90	-1.32%	64,472
May 10, 2026	15.50	15.50	14.50	15.10	15.10	1.34%	11,668
May 7, 2026	15.80	16.00	14.50	14.90	14.90	-6.29%	101,647
May 6, 2026	15.30	16.30	15.30	15.90	15.90	0.63%	40,037
May 5, 2026	17.00	17.00	15.70	15.80	15.80	1.94%	47,747
May 4, 2026	15.50	16.00	15.40	15.50	15.50	-1.90%	35,760
May 3, 2026	15.60	16.00	15.60	15.80	15.80	1.94%	32,333
Apr 30, 2026	15.50	16.10	15.30	15.50	15.50	1.31%	45,600
Apr 29, 2026	15.30	15.70	15.20	15.30	15.30	0.66%	35,102
Apr 28, 2026	15.20	15.40	15.00	15.20	15.20	-	19,009
Apr 27, 2026	15.20	15.50	14.20	15.20	15.20	2.70%	69,877
Apr 26, 2026	15.00	15.40	14.70	14.80	14.80	-	10,735
Apr 23, 2026	15.70	15.70	14.60	14.80	14.80	-3.27%	73,388
Apr 22, 2026	15.60	15.70	15.20	15.30	15.30	1.32%	26,102
Apr 21, 2026	15.90	15.90	15.00	15.10	15.10	-1.31%	33,137
Apr 20, 2026	16.00	16.00	15.20	15.30	15.30	-1.92%	32,069
Apr 19, 2026	16.30	16.30	15.50	15.60	15.60	-0.64%	6,621
Apr 16, 2026	15.50	16.30	15.30	15.70	15.70	0.64%	24,594
Apr 15, 2026	16.50	16.50	15.50	15.60	15.60	1.30%	20,425
Apr 13, 2026	16.00	16.00	15.30	15.40	15.40	-2.53%	55,106
Apr 12, 2026	16.50	16.50	15.60	15.80	15.80	-3.07%	28,338
Apr 9, 2026	16.30	16.90	16.20	16.30	16.30	-	69,607
Apr 8, 2026	16.40	16.50	16.00	16.30	16.30	1.88%	35,450
Apr 7, 2026	16.30	16.30	15.90	16.00	16.00	0.63%	3,620
Apr 6, 2026	16.00	16.10	14.50	15.90	15.90	1.27%	5,969
Apr 5, 2026	15.10	16.20	15.10	15.70	15.70	-1.88%	173,521
Apr 2, 2026	16.00	16.40	15.60	16.00	16.00	-1.23%	71,484
Apr 1, 2026	16.20	16.50	15.30	16.20	16.20	2.53%	26,048