CPPGroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jan 29, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	-
Jan 28, 2026	0.80	0.80	0.80	0.80	0.80	1.91%	-
Jan 27, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Jan 26, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 23, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 22, 2026	0.78	0.78	0.78	0.78	0.78	28.93%	-
Jan 21, 2026	0.61	0.61	0.61	0.61	0.61	-19.33%	-
Jan 20, 2026	0.89	0.89	0.75	0.75	0.75	-15.25%	343
Jan 19, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jan 16, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jan 15, 2026	0.89	0.89	0.89	0.89	0.89	1.72%	-
Jan 14, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jan 13, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	-
Jan 12, 2026	0.87	0.87	0.87	0.87	0.87	1.17%	-
Jan 9, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Jan 8, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	-
Jan 7, 2026	0.85	0.85	0.85	0.85	0.85	4.97%	-
Jan 6, 2026	0.81	0.81	0.81	0.81	0.81	1.26%	-
Jan 5, 2026	0.80	0.80	0.80	0.80	0.80	-1.85%	-
Jan 2, 2026	0.81	0.81	0.81	0.81	0.81	1.89%	-
Dec 30, 2025	0.80	0.80	0.80	0.80	0.80	-0.63%	-
Dec 29, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 23, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	-
Dec 22, 2025	0.79	0.79	0.79	0.79	0.79	1.94%	-
Dec 19, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Dec 18, 2025	0.77	0.77	0.77	0.77	0.77	3.36%	-
Dec 17, 2025	0.75	0.75	0.75	0.75	0.75	6.43%	-
Dec 16, 2025	0.70	0.70	0.70	0.70	0.70	-4.11%	-
Dec 15, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Dec 12, 2025	0.73	0.73	0.73	0.73	0.73	-8.81%	-
Dec 11, 2025	0.80	0.80	0.80	0.80	0.80	-1.24%	-
Dec 10, 2025	0.81	0.81	0.81	0.81	0.81	3.21%	-
Dec 9, 2025	0.78	0.78	0.78	0.78	0.78	-8.77%	-
Dec 8, 2025	0.86	0.86	0.86	0.86	0.86	-11.86%	-
Dec 5, 2025	0.97	0.97	0.97	0.97	0.97	-1.02%	248
Dec 4, 2025	0.98	0.98	0.98	0.98	0.98	1.03%	-
Dec 3, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Dec 2, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Dec 1, 2025	0.97	0.97	0.97	0.97	0.97	-2.02%	-
Nov 28, 2025	0.99	0.99	0.99	0.99	0.99	-0.50%	-
Nov 27, 2025	1.00	1.00	1.00	1.00	1.00	1.53%	-
Nov 26, 2025	0.98	0.98	0.98	0.98	0.98	-	-
Nov 25, 2025	0.98	0.98	0.98	0.98	0.98	1.03%	-
Nov 24, 2025	0.97	0.97	0.97	0.97	0.97	-0.51%	-
Nov 21, 2025	0.98	0.98	0.98	0.98	0.98	0.52%	-
Nov 20, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Nov 19, 2025	0.97	0.97	0.97	0.97	0.97	-	-
Nov 18, 2025	0.97	0.97	0.97	0.97	0.97	-1.52%	-
Nov 17, 2025	0.99	0.99	0.99	0.99	0.99	-	-