CPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.58	35.61	35.56	35.59	35.59	-0.27%	25,186
Mar 4, 2026	35.68	35.72	35.67	35.68	35.68	-0.02%	36,121
Mar 3, 2026	35.63	35.73	35.63	35.69	35.69	-0.10%	30,582
Mar 2, 2026	35.72	35.73	35.71	35.72	35.72	-0.65%	54,524
Feb 27, 2026	36.01	36.02	35.90	35.96	35.83	-0.03%	183,445
Feb 26, 2026	35.92	35.98	35.92	35.97	35.84	0.11%	73,768
Feb 25, 2026	35.91	35.97	35.91	35.93	35.80	-0.04%	56,722
Feb 24, 2026	35.95	35.96	35.93	35.95	35.82	-0.04%	7,942
Feb 23, 2026	35.94	35.99	35.93	35.96	35.83	0.15%	16,118
Feb 20, 2026	35.89	35.93	35.85	35.91	35.78	-0.03%	16,231
Feb 19, 2026	35.86	35.92	35.83	35.92	35.79	0.11%	29,496
Feb 18, 2026	35.89	35.91	35.82	35.88	35.75	-0.17%	10,911
Feb 17, 2026	35.92	35.97	35.92	35.94	35.81	0.06%	15,028
Feb 13, 2026	35.90	35.99	35.90	35.91	35.79	0.29%	7,504
Feb 12, 2026	35.75	35.84	35.75	35.81	35.68	0.41%	15,259
Feb 11, 2026	35.68	35.69	35.59	35.66	35.54	-0.34%	3,736
Feb 10, 2026	35.73	35.84	35.73	35.79	35.66	0.49%	49,250
Feb 9, 2026	35.60	35.70	35.58	35.61	35.48	-0.08%	38,900
Feb 6, 2026	35.63	35.70	35.60	35.64	35.51	-	13,519
Feb 5, 2026	35.52	35.65	35.52	35.64	35.51	0.47%	41,888
Feb 4, 2026	35.45	35.50	35.44	35.48	35.35	-0.03%	341,987
Feb 3, 2026	35.46	35.49	35.45	35.49	35.36	0.03%	15,370
Feb 2, 2026	35.45	35.50	35.45	35.48	35.35	-0.45%	11,275
Jan 30, 2026	35.61	35.66	35.61	35.63	35.38	-	7,092
Jan 29, 2026	35.56	35.64	35.55	35.63	35.38	0.07%	15,812
Jan 28, 2026	35.61	35.63	35.56	35.61	35.35	-0.05%	159,202
Jan 27, 2026	35.67	35.67	35.63	35.63	35.37	-0.11%	15,140
Jan 26, 2026	35.66	35.71	35.59	35.67	35.41	0.07%	23,733
Jan 23, 2026	35.59	35.67	35.58	35.64	35.39	0.12%	17,737
Jan 22, 2026	35.56	35.63	35.56	35.60	35.34	0.07%	46,490
Jan 21, 2026	35.48	35.58	35.48	35.58	35.32	0.30%	12,279
Jan 20, 2026	35.49	35.54	35.44	35.47	35.22	-0.38%	41,183
Jan 16, 2026	35.64	35.65	35.56	35.61	35.35	-0.11%	14,122
Jan 15, 2026	35.72	35.72	35.64	35.64	35.39	-0.17%	9,916
Jan 14, 2026	35.65	35.72	35.65	35.71	35.45	0.17%	2,945
Jan 13, 2026	35.64	35.69	35.60	35.65	35.39	0.12%	9,215
Jan 12, 2026	35.58	35.68	35.58	35.61	35.35	-0.10%	5,365
Jan 9, 2026	35.65	35.65	35.63	35.64	35.38	0.19%	5,108
Jan 8, 2026	35.55	35.59	35.55	35.57	35.32	-0.15%	7,264
Jan 7, 2026	35.64	35.70	35.57	35.63	35.37	0.08%	8,355
Jan 6, 2026	35.56	35.60	35.56	35.60	35.34	-0.04%	6,783
Jan 5, 2026	35.54	35.63	35.54	35.61	35.36	0.07%	8,183
Jan 2, 2026	35.56	35.59	35.56	35.59	35.33	0.13%	5,756
Dec 31, 2025	35.59	35.79	35.50	35.54	35.29	-0.78%	54,445
Dec 30, 2025	35.85	35.86	35.81	35.82	35.36	-0.04%	10,470
Dec 29, 2025	35.80	35.84	35.79	35.84	35.38	0.08%	9,287
Dec 26, 2025	35.84	35.84	35.79	35.81	35.35	0.03%	1,790
Dec 24, 2025	35.75	35.83	35.73	35.80	35.34	0.21%	13,280
Dec 23, 2025	35.67	35.76	35.64	35.72	35.26	0.03%	19,026
Dec 22, 2025	35.75	35.76	35.68	35.71	35.26	-0.04%	12,438
Dec 19, 2025	35.74	35.77	35.72	35.73	35.27	-0.14%	8,045
Dec 18, 2025	35.76	35.80	35.74	35.78	35.32	0.28%	5,098
Dec 17, 2025	35.66	35.73	35.65	35.68	35.22	0.02%	11,836
Dec 16, 2025	35.59	35.76	35.59	35.67	35.22	0.13%	35,147
Dec 15, 2025	35.68	35.70	35.61	35.63	35.17	0.06%	147,538
Dec 12, 2025	35.64	35.64	35.53	35.61	35.15	-0.28%	6,128
Dec 11, 2025	35.82	35.82	35.70	35.71	35.25	-0.11%	5,651
Dec 10, 2025	35.66	35.80	35.65	35.74	35.29	0.30%	13,842
Dec 9, 2025	35.64	35.69	35.61	35.64	35.18	-0.06%	13,049
Dec 8, 2025	35.69	35.69	35.61	35.66	35.20	-0.14%	9,934
Dec 5, 2025	35.78	35.78	35.70	35.71	35.25	-0.13%	5,134
Dec 4, 2025	35.81	35.81	35.75	35.75	35.30	-0.19%	4,090
Dec 3, 2025	35.79	35.84	35.78	35.82	35.36	0.17%	23,164
Dec 2, 2025	35.73	35.79	35.73	35.76	35.30	0.09%	131,629
Dec 1, 2025	35.73	35.75	35.71	35.73	35.27	-0.79%	6,068
Nov 28, 2025	36.06	36.06	35.99	36.02	35.43	-0.08%	3,179
Nov 26, 2025	35.97	36.05	35.96	36.05	35.46	0.19%	3,904
Nov 25, 2025	35.92	36.01	35.92	35.98	35.39	0.08%	8,748
Nov 24, 2025	35.87	35.95	35.87	35.95	35.36	0.39%	7,344
Nov 21, 2025	35.82	35.83	35.53	35.81	35.22	0.11%	18,352
Nov 20, 2025	35.77	35.93	35.75	35.77	35.18	0.18%	13,372
Nov 19, 2025	35.74	35.76	35.61	35.70	35.12	-0.07%	14,795
Nov 18, 2025	35.73	35.74	35.70	35.72	35.14	0.09%	5,068
Nov 17, 2025	35.68	35.74	35.66	35.69	35.11	0.02%	7,327
Nov 14, 2025	35.77	35.77	35.68	35.69	35.10	-0.19%	4,551
Nov 13, 2025	35.76	35.82	35.75	35.75	35.17	-0.31%	13,250
Nov 12, 2025	35.86	35.89	35.84	35.87	35.28	-0.04%	7,321
Nov 11, 2025	35.83	35.96	35.81	35.88	35.29	0.27%	12,227
Nov 10, 2025	35.81	35.81	35.78	35.79	35.20	-0.03%	6,135
Nov 7, 2025	35.77	35.83	35.77	35.80	35.21	-0.06%	3,078
Nov 6, 2025	35.80	35.83	35.80	35.82	35.23	0.35%	5,944
Nov 5, 2025	35.74	35.75	35.67	35.69	35.11	-0.29%	6,522
Nov 4, 2025	35.75	35.84	35.75	35.80	35.21	0.07%	89,071
Nov 3, 2025	35.77	35.78	35.74	35.77	35.19	-0.58%	6,684
Oct 31, 2025	36.02	36.05	35.96	35.98	35.26	-0.13%	28,369
Oct 30, 2025	35.96	36.06	35.96	36.03	35.31	-0.12%	19,272
Oct 29, 2025	36.13	36.25	36.05	36.07	35.35	-0.39%	66,333
Oct 28, 2025	36.18	36.23	36.18	36.21	35.49	0.04%	5,207
Oct 27, 2025	36.14	36.28	36.13	36.19	35.47	0.07%	12,241
Oct 24, 2025	36.18	36.19	36.15	36.17	35.45	0.11%	4,326
Oct 23, 2025	36.11	36.23	36.11	36.13	35.41	-0.11%	7,365
Oct 22, 2025	36.14	36.18	36.14	36.17	35.45	-0.04%	2,861
Oct 21, 2025	36.17	36.29	36.17	36.18	35.46	0.14%	17,064
Oct 20, 2025	36.13	36.13	36.10	36.13	35.41	0.17%	5,242
Oct 17, 2025	36.07	36.11	36.06	36.07	35.35	-0.14%	177,365
Oct 16, 2025	36.03	36.14	35.99	36.12	35.40	0.33%	10,229
Oct 15, 2025	36.09	36.10	35.99	36.00	35.28	-0.06%	5,232
Oct 14, 2025	35.97	36.02	35.96	36.02	35.30	0.18%	2,640
Oct 13, 2025	35.89	35.96	35.88	35.96	35.24	0.13%	2,700
Oct 10, 2025	35.83	35.93	35.83	35.91	35.19	0.31%	3,214