CPPTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 3, 2024	12.03	12.04	12.00	12.00	11.74	-0.25%	1,411
Oct 2, 2024	12.03	12.03	11.97	12.03	11.77	-	47,707
Oct 1, 2024	12.02	12.04	12.02	12.03	11.77	0.10%	137,735
Sep 30, 2024	12.02	12.02	12.02	12.02	11.76	0.07%	568
Sep 27, 2024	12.05	12.05	11.99	12.01	11.75	-0.33%	54,104
Sep 26, 2024	12.12	12.12	12.05	12.05	11.79	-0.41%	6,563
Sep 25, 2024	12.06	12.44	12.01	12.10	11.84	1.26%	15,863
Sep 24, 2024	11.87	11.95	11.83	11.95	11.69	2.58%	3,684
Sep 23, 2024	11.65	11.65	11.65	11.65	11.40	0.43%	185,287
Sep 20, 2024	11.95	11.95	11.60	11.60	11.35	-	18,661
Sep 19, 2024	11.55	11.65	11.51	11.60	11.35	0.87%	171,475
Sep 18, 2024	11.53	11.56	11.09	11.50	11.25	0.35%	51,862
Sep 17, 2024	11.54	11.59	11.46	11.46	11.21	-0.09%	16,705
Sep 16, 2024	11.50	11.50	11.47	11.47	11.22	0.17%	23,947
Sep 13, 2024	11.60	11.95	11.45	11.45	11.20	-0.35%	26,119
Sep 12, 2024	11.44	11.49	11.44	11.49	11.24	0.40%	8,199
Sep 11, 2024	11.53	11.55	11.33	11.44	11.20	-0.38%	54,561
Sep 10, 2024	11.54	11.55	11.49	11.49	11.24	-0.28%	5,169
Sep 9, 2024	11.50	11.84	11.25	11.52	11.27	3.32%	287,469
Sep 6, 2024	10.90	11.38	10.90	11.15	10.81	2.29%	2,634
Sep 5, 2024	10.89	10.90	10.89	10.90	10.57	-	1,309
Sep 4, 2024	10.90	10.90	10.90	10.90	10.57	-	123
Sep 3, 2024	10.85	10.90	10.80	10.90	10.57	2.25%	2,286
Aug 30, 2024	10.56	10.66	10.56	10.66	10.34	-3.00%	1,087
Aug 29, 2024	10.99	10.99	10.99	10.99	10.66	-0.09%	190
Aug 28, 2024	10.82	11.00	10.82	11.00	10.67	0.92%	514
Aug 27, 2024	10.87	10.90	10.87	10.90	10.57	1.40%	10,550
Aug 26, 2024	10.80	10.87	10.71	10.75	10.42	0.47%	2,880
Aug 23, 2024	10.85	10.85	10.70	10.70	10.37	0.94%	4,495
Aug 22, 2024	10.60	10.90	10.41	10.60	10.28	0.19%	176,093
Aug 21, 2024	10.48	10.59	10.46	10.58	10.26	1.54%	2,474
Aug 20, 2024	10.50	10.58	10.42	10.42	10.10	-	1,675
Aug 19, 2024	10.43	10.60	10.40	10.42	10.10	-1.61%	2,423
Aug 16, 2024	10.43	10.59	10.43	10.59	10.27	-	6,901
Aug 15, 2024	10.45	10.59	10.42	10.59	10.27	0.86%	7,863
Aug 14, 2024	9.97	10.70	9.85	10.50	10.18	7.69%	1,300,742
Aug 13, 2024	9.75	9.75	9.75	9.75	9.45	-	52
Aug 12, 2024	9.67	9.75	9.67	9.75	9.45	0.52%	6,080
Aug 9, 2024	9.97	9.97	9.61	9.70	9.41	-2.90%	8,227