CP ALL Public Company Limited (CPPCY)
OTCMKTS · Delayed Price · Currency is USD
13.16
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
CPPCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 5.89% | 418 |
| Apr 28, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.42 | -3.32% | 243 |
| Apr 14, 2026 | 13.91 | 13.91 | 7.29 | 13.25 | 12.85 | -0.93% | 443 |
| Jan 15, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 12.97 | -5.68% | 394 |
| Jan 12, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 13.75 | - | 10,591 |
| Jan 8, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 13.75 | -2.27% | 8,370 |
| Jan 2, 2026 | 13.72 | 14.51 | 13.72 | 14.51 | 14.07 | 3.64% | 6,097 |
| Dec 15, 2025 | 13.66 | 14.00 | 13.66 | 14.00 | 13.58 | 4.79% | 451 |
| Dec 8, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 12.96 | 11.33% | 7,885 |
| Dec 2, 2025 | 13.45 | 13.45 | 12.00 | 12.00 | 11.64 | -2.52% | 5,766 |
| Nov 12, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 11.94 | -8.41% | 256 |
| Oct 31, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.03 | -5.85% | 1,879 |
| Oct 28, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 13.84 | 8.39% | 419 |
| Oct 10, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 12.77 | -2.41% | 111 |
| Sep 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.09 | -8.38% | 503 |
| Sep 24, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.29 | 2.68% | 111 |
| Aug 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 13.91 | -4.15% | 100 |
| Apr 9, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 14.51 | 10.65% | 254 |
| Mar 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.12 | -4.83% | 238 |
| Mar 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.78 | -7.29% | 487 |
| Feb 14, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 14.87 | -9.49% | 116 |
| Dec 31, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.42 | 5.67% | 245 |
| Dec 26, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.54 | -4.64% | 199 |
| Dec 23, 2024 | 17.14 | 17.15 | 17.14 | 17.15 | 16.30 | -12.14% | 231 |
| Dec 2, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 18.55 | 2.74% | 473 |
| Nov 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.06 | 11.05% | 374 |
| Nov 1, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 16.26 | -9.95% | 398 |
| Sep 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.06 | -1.09% | 766 |
| Sep 9, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.26 | 17.93% | 200 |
| Aug 8, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 15.48 | -3.61% | 106 |
| Aug 7, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.06 | 4.26% | 158 |
| Jul 22, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 15.41 | 2.66% | 152 |
| Jul 19, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.01 | -4.19% | 106 |
| Jul 18, 2024 | 15.45 | 16.48 | 15.45 | 16.48 | 15.66 | 1.60% | 1,672 |
| Jul 16, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 15.42 | 13.82% | 1,089 |
| Jun 13, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.54 | -7.77% | 619 |
| Jun 12, 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.68 | 1.05% | 1,164 |
| Jun 7, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 14.53 | 2.69% | 254 |
| Jun 6, 2024 | 15.14 | 15.14 | 14.89 | 14.89 | 14.15 | -6.23% | 1,486 |
| May 13, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.09 | 1.15% | 6,882 |
| May 10, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.92 | -2.06% | 190 |
| May 9, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.24 | 3.52% | 1,083 |
| May 6, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.72 | -1.57% | 1,582 |
| Apr 29, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.95 | - | 1,432 |
| Apr 26, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.95 | - | 520 |
| Apr 25, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.95 | 0.44% | 376 |
| Apr 24, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 14.89 | -0.44% | 1,462 |
| Apr 23, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 14.95 | -1.91% | 168 |
| Apr 22, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 15.24 | 1.18% | 442 |