CEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.36	30.36	30.36	30.36	-	-2.66%	5,548
Mar 5, 2026	31.28	31.47	30.61	31.19	31.19	-0.87%	24,757
Mar 4, 2026	30.85	31.60	30.85	31.46	31.46	3.63%	45,468
Mar 3, 2026	30.54	30.68	29.83	30.36	30.36	-2.75%	36,774
Mar 2, 2026	30.40	31.33	30.24	31.22	31.22	0.94%	43,061
Feb 27, 2026	31.05	31.06	30.59	30.93	30.93	-0.99%	22,815
Feb 26, 2026	31.48	31.52	30.88	31.24	31.24	-0.97%	31,569
Feb 25, 2026	31.34	31.72	31.34	31.54	31.54	1.59%	34,670
Feb 24, 2026	30.21	31.11	30.00	31.05	31.05	-1.33%	48,543
Feb 23, 2026	31.60	31.72	31.25	31.47	30.36	-1.41%	54,773
Feb 20, 2026	31.88	32.28	31.60	31.92	30.79	0.06%	44,695
Feb 19, 2026	31.55	31.96	31.46	31.90	30.77	0.65%	30,204
Feb 18, 2026	31.57	32.13	31.29	31.69	30.57	0.20%	17,904
Feb 17, 2026	31.60	31.96	31.04	31.63	30.51	-0.78%	22,940
Feb 13, 2026	31.55	32.10	31.00	31.88	30.75	1.98%	17,773
Feb 12, 2026	32.29	32.29	31.06	31.26	30.15	-2.55%	27,234
Feb 11, 2026	32.64	32.64	31.72	32.08	30.94	-1.21%	21,468
Feb 10, 2026	32.60	32.93	32.46	32.47	31.32	-0.39%	18,409
Feb 9, 2026	31.69	32.78	31.50	32.60	31.44	2.49%	34,758
Feb 6, 2026	30.00	31.80	30.00	31.80	30.68	8.32%	47,255
Feb 5, 2026	30.47	30.98	29.03	29.36	28.32	-5.63%	120,658
Feb 4, 2026	32.44	32.44	30.46	31.11	30.01	-5.22%	79,161
Feb 3, 2026	33.36	33.36	32.06	32.82	31.66	-1.49%	75,165
Feb 2, 2026	33.00	33.58	32.90	33.32	32.14	-0.19%	67,875
Jan 30, 2026	34.01	34.01	33.19	33.39	32.20	-2.35%	48,757
Jan 29, 2026	34.68	34.68	33.58	34.19	32.98	-1.43%	108,455
Jan 28, 2026	34.95	35.00	34.50	34.69	33.46	-0.16%	56,900
Jan 27, 2026	34.43	34.75	34.15	34.74	33.51	-1.84%	47,754
Jan 26, 2026	35.80	35.80	35.30	35.39	32.93	-1.28%	67,538
Jan 23, 2026	35.43	36.08	35.10	35.85	33.36	1.31%	43,807
Jan 22, 2026	35.60	35.60	35.20	35.39	32.93	0.22%	28,471
Jan 21, 2026	35.26	35.78	34.67	35.31	32.86	0.83%	51,996
Jan 20, 2026	35.22	35.48	34.86	35.02	32.59	-2.20%	63,838
Jan 16, 2026	35.45	35.87	35.40	35.81	33.32	1.82%	31,071
Jan 15, 2026	35.71	35.71	35.17	35.17	32.72	-0.96%	24,551
Jan 14, 2026	35.57	35.57	35.16	35.51	33.04	0.39%	31,060
Jan 13, 2026	35.36	35.50	35.10	35.37	32.91	0.05%	23,203
Jan 12, 2026	34.98	35.38	34.95	35.36	32.90	0.72%	24,073
Jan 9, 2026	35.14	35.30	34.96	35.10	32.66	-0.09%	19,152
Jan 8, 2026	34.98	35.20	34.85	35.14	32.69	0.26%	23,645
Jan 7, 2026	35.23	35.26	34.93	35.04	32.61	-0.53%	24,133
Jan 6, 2026	35.30	35.33	34.88	35.23	32.78	-0.20%	32,392
Jan 5, 2026	34.65	35.35	34.65	35.30	32.85	2.55%	25,927
Jan 2, 2026	33.99	34.49	33.83	34.42	32.03	2.23%	26,942
Dec 31, 2025	33.91	34.02	33.56	33.67	31.33	-0.83%	37,280
Dec 30, 2025	34.11	34.23	33.95	33.95	31.59	-0.44%	25,303
Dec 29, 2025	34.10	34.39	33.88	34.10	31.73	-0.09%	41,890
Dec 26, 2025	34.35	34.39	33.90	34.13	31.76	-0.50%	44,061
Dec 24, 2025	34.39	34.42	34.00	34.30	31.92	-0.26%	46,322
Dec 23, 2025	34.40	34.50	34.18	34.39	32.00	-3.88%	68,599
Dec 22, 2025	35.74	35.87	35.62	35.78	32.15	1.36%	76,607
Dec 19, 2025	34.75	35.34	34.75	35.30	31.71	2.60%	15,960
Dec 18, 2025	34.73	34.75	34.38	34.41	30.91	1.36%	23,110
Dec 17, 2025	35.00	35.17	33.94	33.94	30.49	-2.43%	43,730
Dec 16, 2025	34.50	34.89	34.33	34.79	31.26	0.34%	34,744
Dec 15, 2025	35.99	35.99	34.50	34.67	31.15	-3.00%	61,615
Dec 12, 2025	36.45	36.65	35.48	35.74	32.11	-1.57%	34,453
Dec 11, 2025	35.94	36.31	35.56	36.31	32.62	0.57%	25,294
Dec 10, 2025	36.19	36.40	35.80	36.10	32.44	-0.24%	18,126
Dec 9, 2025	35.65	36.38	35.61	36.19	32.51	1.26%	20,303
Dec 8, 2025	35.84	35.91	35.53	35.74	32.11	0.34%	24,327
Dec 5, 2025	35.79	35.93	35.42	35.62	32.00	0.01%	37,503
Dec 4, 2025	35.62	35.82	35.35	35.62	32.00	0.18%	30,517
Dec 3, 2025	35.51	35.56	34.95	35.55	31.94	2.04%	33,540
Dec 2, 2025	35.11	35.68	34.84	34.84	31.30	-1.36%	41,173
Dec 1, 2025	34.85	35.47	34.61	35.32	31.73	-0.51%	47,419
Nov 28, 2025	35.50	35.66	35.13	35.50	31.89	1.87%	35,198
Nov 26, 2025	34.70	34.95	34.30	34.85	31.31	-1.47%	82,486
Nov 25, 2025	34.94	35.65	34.40	35.37	30.67	0.51%	135,444
Nov 24, 2025	34.29	35.26	34.25	35.19	30.52	4.26%	50,289
Nov 21, 2025	33.80	34.01	32.61	33.75	29.27	0.12%	65,225
Nov 20, 2025	35.80	35.98	33.54	33.71	29.23	-2.79%	59,465
Nov 19, 2025	35.09	35.25	34.28	34.68	30.07	-0.12%	37,629
Nov 18, 2025	34.42	35.34	34.36	34.72	30.11	-0.87%	51,070
Nov 17, 2025	35.87	35.96	34.60	35.02	30.37	-2.36%	65,607
Nov 14, 2025	34.75	36.65	34.54	35.87	31.11	-0.36%	83,413
Nov 13, 2025	37.81	37.81	35.75	36.00	31.22	-5.79%	84,439
Nov 12, 2025	39.08	39.08	37.88	38.21	33.14	-0.64%	43,243
Nov 11, 2025	39.31	39.31	38.30	38.46	33.36	-2.81%	51,051
Nov 10, 2025	40.25	40.39	39.34	39.57	34.32	1.35%	47,871
Nov 7, 2025	38.54	39.19	37.45	39.05	33.86	-0.94%	128,650
Nov 6, 2025	41.07	41.07	39.34	39.42	34.19	-3.90%	62,177
Nov 5, 2025	40.41	41.28	40.19	41.02	35.57	2.29%	28,766
Nov 4, 2025	40.46	41.19	39.86	40.10	34.78	-2.94%	52,290
Nov 3, 2025	41.59	41.90	40.88	41.32	35.83	0.79%	34,414
Oct 31, 2025	41.24	41.44	40.45	40.99	35.55	1.23%	56,726
Oct 30, 2025	41.00	41.17	40.44	40.50	35.12	-1.83%	59,926
Oct 29, 2025	41.91	41.97	40.80	41.25	35.77	-2.02%	84,265
Oct 28, 2025	42.20	42.82	42.02	42.10	36.51	-3.41%	68,402
Oct 27, 2025	43.10	43.70	43.10	43.59	36.50	1.60%	74,050
Oct 24, 2025	42.50	42.99	42.20	42.90	35.93	3.02%	29,310
Oct 23, 2025	40.80	41.94	40.70	41.64	34.87	2.54%	30,531
Oct 22, 2025	41.68	41.76	39.87	40.61	34.01	-3.04%	43,356
Oct 21, 2025	42.33	42.48	41.75	41.88	35.08	-1.43%	33,407
Oct 20, 2025	42.39	43.00	42.02	42.49	35.58	2.06%	39,585
Oct 17, 2025	40.92	41.65	40.55	41.63	34.87	0.45%	26,152
Oct 16, 2025	43.00	43.00	41.38	41.45	34.71	-2.85%	27,172
Oct 15, 2025	42.99	43.22	42.25	42.66	35.73	0.57%	26,041
Oct 14, 2025	42.00	42.66	41.76	42.42	35.53	-0.18%	36,884
Oct 13, 2025	41.91	42.53	41.91	42.50	35.59	1.42%	15,895