CPSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.42	11.42	10.52	10.52	10.52	-7.15%	15,365
Feb 20, 2025	11.28	11.41	11.28	11.33	11.33	-2.91%	14,499
Feb 19, 2025	11.30	11.67	11.07	11.67	11.67	3.83%	17,053
Feb 18, 2025	11.00	11.38	10.95	11.24	11.24	2.65%	22,172
Feb 14, 2025	11.22	11.26	10.71	10.95	10.95	-1.17%	12,249
Feb 13, 2025	11.06	11.08	10.70	11.08	11.08	0.54%	8,556
Feb 12, 2025	10.94	11.32	10.94	11.02	11.02	-0.45%	15,147
Feb 11, 2025	11.01	11.35	11.01	11.07	11.07	-0.18%	14,053
Feb 10, 2025	11.04	11.18	11.04	11.09	11.09	0.54%	13,098
Feb 7, 2025	10.99	11.41	10.99	11.03	11.03	-2.22%	19,860
Feb 6, 2025	11.30	11.35	11.11	11.28	11.28	-1.05%	13,691
Feb 5, 2025	11.18	11.61	11.14	11.40	11.40	0.97%	16,369
Feb 4, 2025	11.58	11.58	11.26	11.29	11.29	-3.42%	8,625
Feb 3, 2025	11.59	12.23	11.01	11.69	11.69	-1.43%	38,204
Jan 31, 2025	12.53	12.73	11.72	11.86	11.86	-4.66%	199,923
Jan 30, 2025	12.43	12.50	12.33	12.44	12.44	0.08%	25,445
Jan 29, 2025	12.05	12.44	11.33	12.43	12.43	4.19%	45,936
Jan 28, 2025	11.72	12.16	11.66	11.93	11.93	1.62%	42,057
Jan 27, 2025	11.64	11.87	11.64	11.74	11.74	0.17%	24,097
Jan 24, 2025	11.40	11.74	11.40	11.72	11.72	1.91%	21,666
Jan 23, 2025	11.40	11.50	11.35	11.50	11.50	0.97%	20,812
Jan 22, 2025	11.20	11.45	10.55	11.39	11.39	0.26%	37,496
Jan 21, 2025	11.30	11.46	11.30	11.36	11.36	-0.18%	20,412
Jan 17, 2025	11.37	11.52	11.22	11.38	11.38	0.53%	22,042
Jan 16, 2025	11.09	11.33	11.09	11.32	11.32	1.25%	17,190
Jan 15, 2025	10.93	11.18	10.93	11.18	11.18	2.95%	11,893
Jan 14, 2025	10.84	10.89	10.72	10.86	10.86	-1.54%	8,578
Jan 13, 2025	10.79	11.04	10.72	11.03	11.03	1.10%	21,996
Jan 10, 2025	11.18	11.24	10.91	10.91	10.91	-3.62%	49,522
Jan 8, 2025	11.32	11.40	11.20	11.32	11.32	0.35%	17,680
Jan 7, 2025	11.12	11.45	11.06	11.28	11.28	1.44%	53,420
Jan 6, 2025	11.02	11.25	11.02	11.12	11.12	1.28%	22,819
Jan 3, 2025	10.61	10.99	10.61	10.98	10.98	3.10%	16,102
Jan 2, 2025	10.97	11.27	10.60	10.65	10.65	-1.93%	26,471
Dec 31, 2024	10.68	11.13	10.67	10.86	10.86	1.97%	17,596
Dec 30, 2024	10.45	10.93	10.45	10.65	10.65	1.14%	19,016
Dec 27, 2024	10.70	10.78	10.53	10.53	10.53	-1.03%	17,048
Dec 26, 2024	10.47	10.67	10.47	10.64	10.64	0.57%	15,829
Dec 24, 2024	10.63	10.69	10.56	10.58	10.58	0.67%	4,470
Dec 23, 2024	10.30	10.54	10.26	10.51	10.51	0.48%	10,192
Dec 20, 2024	10.51	10.96	10.45	10.46	10.46	-1.13%	55,373
Dec 19, 2024	10.89	10.89	10.55	10.58	10.58	-2.85%	41,920
Dec 18, 2024	10.95	11.38	10.75	10.89	10.89	-0.46%	38,884
Dec 17, 2024	10.94	10.98	10.70	10.94	10.94	0.64%	10,923
Dec 16, 2024	10.93	11.02	10.54	10.87	10.87	-1.27%	12,313
Dec 13, 2024	10.76	11.03	10.72	11.01	11.01	1.10%	28,698
Dec 12, 2024	10.91	11.30	10.72	10.89	10.89	-0.46%	32,425
Dec 11, 2024	10.72	11.13	10.66	10.94	10.94	2.53%	15,016
Dec 10, 2024	10.80	10.86	10.57	10.67	10.67	-0.56%	20,860
Dec 9, 2024	10.70	10.84	10.70	10.73	10.73	1.51%	11,249
Dec 6, 2024	10.43	10.62	10.43	10.57	10.57	-0.47%	22,359
Dec 5, 2024	10.51	10.79	10.51	10.62	10.62	-0.38%	21,154
Dec 4, 2024	10.42	10.71	10.33	10.66	10.66	0.85%	49,189
Dec 3, 2024	10.66	10.80	10.42	10.57	10.57	-	53,675
Dec 2, 2024	10.48	10.72	10.05	10.57	10.57	2.03%	41,115
Nov 29, 2024	10.11	10.54	10.11	10.36	10.36	1.37%	10,387
Nov 27, 2024	10.11	10.32	10.07	10.22	10.22	-1.35%	14,987
Nov 26, 2024	10.35	10.61	10.22	10.36	10.36	-2.36%	29,393
Nov 25, 2024	10.55	10.99	10.54	10.61	10.61	0.57%	33,126
Nov 22, 2024	10.72	10.72	10.33	10.55	10.55	-1.03%	37,827
Nov 21, 2024	10.50	10.74	10.18	10.66	10.66	0.66%	86,628
Nov 20, 2024	10.25	10.67	10.25	10.59	10.59	1.83%	20,797
Nov 19, 2024	10.32	10.60	10.29	10.40	10.40	-1.42%	17,146
Nov 18, 2024	10.57	10.69	10.37	10.55	10.55	-0.19%	43,279
Nov 15, 2024	10.52	10.59	10.25	10.57	10.57	1.25%	31,169
Nov 14, 2024	10.28	10.55	10.26	10.44	10.44	2.65%	25,459
Nov 13, 2024	9.98	10.30	9.93	10.17	10.17	2.31%	32,366
Nov 12, 2024	10.52	10.54	9.83	9.94	9.94	-5.78%	102,991
Nov 11, 2024	11.17	11.17	10.48	10.55	10.55	-4.00%	114,864
Nov 8, 2024	11.20	11.20	10.93	10.99	10.99	-0.81%	32,132
Nov 7, 2024	11.17	11.30	10.75	11.08	11.08	-0.98%	126,271
Nov 6, 2024	10.62	11.35	10.62	11.19	11.19	5.37%	85,825
Nov 5, 2024	10.11	10.63	10.11	10.62	10.62	6.41%	13,423
Nov 4, 2024	10.00	10.17	9.81	9.98	9.98	-0.30%	18,145
Nov 1, 2024	9.80	10.11	9.77	10.01	10.01	-	28,625
Oct 31, 2024	9.78	10.07	9.65	10.01	10.01	-0.20%	15,723
Oct 30, 2024	9.98	10.09	9.89	10.03	10.03	-0.40%	13,189
Oct 29, 2024	9.95	10.08	9.79	10.07	10.07	0.40%	9,724
Oct 28, 2024	9.87	10.13	9.85	10.03	10.03	1.93%	10,731
Oct 25, 2024	9.75	10.03	9.66	9.84	9.84	0.72%	30,723
Oct 24, 2024	9.93	9.93	9.77	9.77	9.77	-1.81%	11,174
Oct 23, 2024	9.55	9.96	9.54	9.95	9.95	3.22%	12,078
Oct 22, 2024	9.51	9.84	9.50	9.64	9.64	0.73%	8,683
Oct 21, 2024	9.84	9.84	9.52	9.57	9.57	-0.83%	23,778
Oct 18, 2024	10.02	10.03	9.65	9.65	9.65	-3.60%	22,524
Oct 17, 2024	9.70	10.03	9.57	10.01	10.01	3.62%	34,057
Oct 16, 2024	9.54	9.73	9.42	9.66	9.66	2.11%	25,172
Oct 15, 2024	9.47	9.73	9.46	9.46	9.46	0.96%	29,213
Oct 14, 2024	9.39	9.60	9.37	9.37	9.37	-0.85%	10,821
Oct 11, 2024	9.43	9.48	9.42	9.45	9.45	-0.21%	16,335
Oct 10, 2024	9.46	9.59	9.31	9.47	9.47	-0.21%	11,478
Oct 9, 2024	9.55	9.55	9.31	9.49	9.49	0.11%	14,657
Oct 8, 2024	9.40	9.50	9.28	9.48	9.48	0.42%	19,318
Oct 7, 2024	9.37	9.65	9.27	9.44	9.44	0.53%	36,174
Oct 4, 2024	9.27	9.44	9.21	9.39	9.39	2.96%	14,821
Oct 3, 2024	9.31	9.31	9.07	9.12	9.12	-2.04%	15,996
Oct 2, 2024	9.16	9.41	9.13	9.31	9.31	-0.85%	22,860
Oct 1, 2024	9.66	9.68	9.16	9.39	9.39	0.11%	33,251
Sep 30, 2024	9.51	9.65	9.25	9.38	9.38	-0.64%	21,409
Sep 27, 2024	9.59	9.63	9.41	9.44	9.44	-2.78%	22,039