CPPTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	12.92	12.95	12.50	12.75	12.75	-1.92%	130,393
Feb 27, 2025	13.03	13.05	12.92	13.00	13.00	0.54%	177,453
Feb 26, 2025	13.03	13.05	12.93	12.93	12.93	-1.07%	1,657
Feb 25, 2025	13.07	13.07	13.07	13.07	13.07	-	205
Feb 24, 2025	13.08	13.08	13.00	13.07	13.07	-0.23%	30,934
Feb 21, 2025	13.15	13.15	13.00	13.10	13.10	0.73%	6,360
Feb 20, 2025	13.05	13.05	13.00	13.01	13.01	-0.34%	3,847
Feb 19, 2025	13.03	13.15	13.03	13.05	13.05	0.69%	4,580
Feb 18, 2025	13.03	13.10	12.95	12.96	12.96	-0.38%	10,506
Feb 14, 2025	13.00	13.07	13.00	13.01	13.01	0.15%	13,105
Feb 13, 2025	13.07	13.07	12.99	12.99	12.99	-0.61%	3,700
Feb 12, 2025	13.07	13.09	13.05	13.07	13.07	0.23%	60,884
Feb 11, 2025	13.03	13.04	13.01	13.04	13.04	0.08%	690
Feb 10, 2025	13.01	13.07	13.01	13.03	13.03	0.23%	35,429
Feb 7, 2025	13.05	13.07	12.96	13.00	13.00	-0.38%	7,748
Feb 6, 2025	13.10	13.10	12.75	13.05	13.05	-0.23%	15,730
Feb 5, 2025	12.95	13.08	12.90	13.08	13.08	2.19%	1,115,604
Feb 4, 2025	12.80	12.97	12.78	12.80	12.80	-0.23%	4,182
Feb 3, 2025	12.83	12.83	12.80	12.83	12.83	0.08%	85,202
Jan 31, 2025	12.75	12.83	12.75	12.82	12.82	0.47%	53,089
Jan 30, 2025	12.70	12.76	12.70	12.76	12.76	1.11%	895
Jan 29, 2025	12.62	12.62	12.62	12.62	12.62	-0.63%	30,035
Jan 28, 2025	12.67	12.70	12.67	12.70	12.70	-0.08%	31,990
Jan 27, 2025	12.71	12.71	12.71	12.71	12.71	-	1,313
Jan 24, 2025	12.77	12.77	12.71	12.71	12.71	0.16%	505
Jan 23, 2025	12.47	12.69	12.46	12.69	12.69	1.85%	17,069
Jan 22, 2025	12.46	12.46	12.46	12.46	12.46	0.81%	607
Jan 21, 2025	12.36	12.36	12.36	12.36	12.36	-	12
Jan 17, 2025	12.36	12.36	12.36	12.36	12.36	-0.40%	211
Jan 16, 2025	12.35	12.42	12.35	12.41	12.41	0.08%	20,278
Jan 15, 2025	12.41	12.42	12.32	12.40	12.40	0.81%	44,302
Jan 14, 2025	12.37	12.55	12.30	12.30	12.30	-	24,805
Jan 13, 2025	12.37	12.37	12.25	12.30	12.30	0.82%	9,117
Jan 10, 2025	12.31	12.31	12.20	12.20	12.20	-1.21%	4,906
Jan 8, 2025	12.24	12.40	12.24	12.35	12.35	1.56%	3,577
Jan 7, 2025	12.29	12.29	12.16	12.16	12.16	-0.57%	1,101,730
Jan 6, 2025	12.23	12.23	12.23	12.23	12.23	0.66%	891
Jan 3, 2025	11.86	12.17	11.86	12.15	12.15	-0.74%	2,660
Jan 2, 2025	12.24	12.24	11.75	12.24	12.24	-	3,294
Dec 31, 2024	12.15	12.24	11.81	12.24	12.24	-	7,320
Dec 30, 2024	12.26	12.26	11.27	12.24	12.24	-0.24%	29,106
Dec 27, 2024	12.27	12.28	12.25	12.27	12.27	0.33%	9,050
Dec 26, 2024	12.25	12.27	12.23	12.23	12.23	0.08%	970
Dec 24, 2024	12.30	12.30	12.22	12.22	12.22	0.16%	2,105
Dec 23, 2024	12.38	12.38	12.00	12.20	12.20	-1.53%	2,000
Dec 20, 2024	12.35	12.39	12.07	12.39	12.39	2.71%	13,232
Dec 19, 2024	12.27	12.34	11.81	12.06	12.06	-1.93%	4,277
Dec 18, 2024	12.49	12.49	12.30	12.30	12.30	0.41%	5,034
Dec 17, 2024	12.39	12.50	12.25	12.25	12.25	-2.00%	27,507
Dec 16, 2024	12.31	12.53	12.31	12.50	12.50	1.63%	30,336
Dec 13, 2024	12.31	12.40	12.30	12.30	12.30	-0.40%	300
Dec 12, 2024	12.27	12.64	12.25	12.35	12.35	0.65%	543,601
Dec 11, 2024	11.66	12.29	11.66	12.27	12.27	3.11%	143,453
Dec 10, 2024	12.44	12.44	11.70	11.90	11.90	-3.64%	254,232
Dec 9, 2024	12.48	12.48	12.25	12.35	12.35	-0.40%	736
Dec 6, 2024	12.25	12.40	12.25	12.40	12.40	1.22%	228
Dec 5, 2024	12.37	12.37	12.25	12.25	12.25	-0.41%	532
Dec 4, 2024	12.39	12.39	12.08	12.30	12.30	0.27%	53,835
Dec 3, 2024	12.01	12.27	12.01	12.27	12.27	2.14%	1,111
Dec 2, 2024	12.09	12.25	12.01	12.01	12.01	0.08%	5,322
Nov 29, 2024	12.00	12.00	12.00	12.00	12.00	-	20
Nov 27, 2024	12.00	12.05	11.98	12.00	12.00	-	268,244
Nov 26, 2024	12.15	12.40	12.00	12.00	12.00	1.44%	205,207
Nov 25, 2024	11.50	12.45	11.50	11.83	11.83	2.87%	13,200
Nov 22, 2024	11.35	11.50	11.35	11.50	11.50	0.88%	26,603
Nov 21, 2024	11.46	11.46	11.35	11.40	11.40	-0.87%	25,650
Nov 20, 2024	11.38	11.50	11.30	11.50	11.50	0.88%	29,214
Nov 19, 2024	11.30	11.40	11.30	11.40	11.40	0.88%	43,930
Nov 18, 2024	11.35	11.43	11.30	11.30	11.30	-1.48%	165,207
Nov 15, 2024	11.40	11.47	11.38	11.47	11.47	1.06%	334,265
Nov 14, 2024	11.30	11.40	11.25	11.35	11.35	0.44%	386,414
Nov 13, 2024	11.30	11.45	11.25	11.30	11.30	0.98%	510,137
Nov 12, 2024	11.14	11.20	11.05	11.19	11.19	1.08%	39,548
Nov 11, 2024	11.15	11.15	10.98	11.07	11.07	0.36%	3,926
Nov 8, 2024	11.00	11.03	11.00	11.03	11.03	-1.08%	305
Nov 7, 2024	10.90	11.15	10.76	11.15	11.15	1.83%	13,712
Nov 6, 2024	11.27	11.52	10.31	10.95	10.95	-2.75%	126,026
Nov 5, 2024	11.21	11.50	11.18	11.26	11.26	0.12%	101,015
Nov 4, 2024	11.31	11.40	11.14	11.25	11.25	-2.62%	12,868
Nov 1, 2024	11.25	11.55	11.20	11.55	11.55	1.96%	15,967
Oct 31, 2024	11.35	11.45	11.25	11.33	11.33	-2.26%	2,601
Oct 30, 2024	11.49	11.59	11.40	11.59	11.59	3.02%	252,150
Oct 29, 2024	11.32	11.59	11.20	11.25	11.25	-1.23%	7,760
Oct 28, 2024	11.54	11.58	11.23	11.39	11.39	-1.81%	10,775
Oct 25, 2024	11.60	11.60	11.56	11.60	11.60	-0.25%	21,028
Oct 24, 2024	11.56	11.65	11.54	11.63	11.63	-1.11%	47,918
Oct 23, 2024	11.80	11.80	11.76	11.76	11.76	-0.34%	2,558
Oct 22, 2024	11.80	11.80	11.76	11.80	11.80	0.34%	5,595
Oct 21, 2024	11.70	11.84	11.70	11.76	11.76	-1.09%	2,869
Oct 18, 2024	11.67	11.94	11.54	11.89	11.89	1.69%	13,752
Oct 17, 2024	11.85	11.85	11.68	11.69	11.69	0.79%	6,118
Oct 16, 2024	11.60	11.60	11.60	11.60	11.60	-0.43%	112
Oct 15, 2024	11.60	11.65	11.60	11.65	11.65	-0.51%	1,021
Oct 14, 2024	11.76	11.76	11.71	11.71	11.71	-	290
Oct 11, 2024	11.74	11.81	11.70	11.71	11.71	-1.60%	5,337
Oct 10, 2024	11.53	11.90	11.53	11.90	11.90	1.28%	2,314
Oct 9, 2024	11.75	11.75	11.75	11.75	11.75	-2.08%	446
Oct 8, 2024	11.84	12.00	11.79	12.00	11.74	1.35%	20,707
Oct 7, 2024	12.03	12.03	10.92	11.84	11.58	-1.58%	6,204
Oct 4, 2024	12.00	12.03	11.98	12.03	11.77	0.25%	1,231