CPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.31	35.31	35.25	35.28	35.28	0.09%	16,985
Jun 25, 2026	35.30	35.32	35.25	35.25	35.25	0.01%	5,292
Jun 24, 2026	35.20	35.26	35.20	35.25	35.25	0.43%	6,782
Jun 23, 2026	35.07	35.14	35.07	35.10	35.10	0.10%	2,589
Jun 22, 2026	35.07	35.07	35.03	35.06	35.06	-0.25%	3,462
Jun 18, 2026	35.18	35.21	35.15	35.15	35.15	0.25%	3,708
Jun 17, 2026	35.16	35.24	35.05	35.06	35.06	-0.35%	3,966
Jun 16, 2026	35.16	35.23	35.16	35.18	35.18	0.17%	41,912
Jun 15, 2026	35.16	35.18	35.04	35.12	35.12	0.09%	8,582
Jun 12, 2026	35.09	35.12	35.05	35.09	35.09	-0.13%	3,718
Jun 11, 2026	34.98	35.15	34.94	35.13	35.13	0.60%	10,362
Jun 10, 2026	34.96	34.98	34.91	34.93	34.93	-0.12%	3,475
Jun 9, 2026	34.93	35.01	34.89	34.97	34.97	0.25%	6,336
Jun 8, 2026	34.96	34.96	34.87	34.88	34.88	-0.10%	6,842
Jun 5, 2026	34.95	34.95	34.91	34.92	34.92	-0.43%	2,838
Jun 4, 2026	35.11	35.12	35.04	35.07	35.07	0.13%	83,711
Jun 3, 2026	35.05	35.05	35.02	35.02	35.02	-0.17%	9,035
Jun 2, 2026	35.17	35.17	35.06	35.08	35.08	-0.10%	19,631
Jun 1, 2026	35.05	35.16	35.05	35.12	35.12	0.06%	2,943
May 29, 2026	35.22	35.34	35.22	35.23	35.10	0.07%	43,251
May 28, 2026	35.14	35.21	35.14	35.20	35.07	0.20%	7,275
May 27, 2026	35.17	35.17	35.12	35.13	35.00	0.07%	14,130
May 26, 2026	35.11	35.12	35.07	35.11	34.97	0.29%	65,164
May 22, 2026	35.02	35.02	34.93	35.00	34.87	0.14%	7,374
May 21, 2026	34.83	34.97	34.80	34.96	34.83	0.12%	3,963
May 20, 2026	34.68	34.93	34.68	34.91	34.78	0.57%	6,731
May 19, 2026	34.74	34.74	34.67	34.72	34.59	-0.46%	3,935
May 18, 2026	34.95	34.95	34.83	34.88	34.75	0.06%	2,465
May 15, 2026	34.95	34.95	34.85	34.86	34.73	-0.67%	7,107
May 14, 2026	35.17	35.17	35.09	35.09	34.96	-0.04%	7,193
May 13, 2026	35.07	35.12	35.07	35.11	34.97	-	3,022
May 12, 2026	35.11	35.11	35.08	35.11	34.97	-0.26%	4,636
May 11, 2026	35.27	35.27	35.20	35.20	35.06	-0.30%	7,992
May 8, 2026	35.29	35.30	35.28	35.30	35.17	0.28%	10,656
May 7, 2026	35.27	35.36	35.19	35.20	35.07	-0.34%	13,251
May 6, 2026	35.29	35.32	35.29	35.32	35.19	0.47%	4,144
May 5, 2026	35.13	35.19	35.12	35.16	35.02	0.21%	8,996
May 4, 2026	35.13	35.13	35.05	35.08	34.95	-0.36%	3,444
May 1, 2026	35.19	35.29	35.19	35.21	35.07	0.21%	3,449
Apr 30, 2026	35.27	35.31	35.26	35.26	35.00	0.08%	6,194
Apr 29, 2026	35.32	35.32	35.22	35.24	34.98	-0.41%	5,972
Apr 28, 2026	35.35	35.39	35.30	35.38	35.12	-0.07%	4,467
Apr 27, 2026	35.45	35.45	35.35	35.41	35.14	-0.18%	37,856
Apr 24, 2026	35.41	35.49	35.33	35.47	35.21	0.12%	6,734
Apr 23, 2026	35.47	35.49	35.42	35.43	35.16	-0.12%	5,621
Apr 22, 2026	35.50	35.51	35.41	35.47	35.20	0.11%	5,530
Apr 21, 2026	35.49	35.52	35.43	35.43	35.17	-0.39%	15,116
Apr 20, 2026	35.55	35.57	35.48	35.57	35.30	-	21,862
Apr 17, 2026	35.55	35.61	35.55	35.57	35.30	0.40%	10,260
Apr 16, 2026	35.48	35.52	35.41	35.43	35.16	-0.18%	6,162
Apr 15, 2026	35.51	35.51	35.47	35.49	35.23	-0.10%	8,214
Apr 14, 2026	35.42	35.54	35.41	35.53	35.26	0.25%	32,807
Apr 13, 2026	35.34	35.45	35.34	35.44	35.17	0.28%	12,580
Apr 10, 2026	35.40	35.40	35.33	35.34	35.07	-0.20%	4,482
Apr 9, 2026	35.36	35.46	35.34	35.41	35.14	0.08%	6,613
Apr 8, 2026	35.47	35.47	35.36	35.38	35.11	0.31%	2,488
Apr 7, 2026	35.24	35.28	35.15	35.27	35.01	0.13%	3,438
Apr 6, 2026	35.07	35.29	35.07	35.22	34.96	-0.11%	19,766
Apr 2, 2026	35.19	35.29	35.19	35.26	35.00	0.38%	147,339
Apr 1, 2026	35.14	35.19	35.13	35.13	34.87	-0.04%	7,543
Mar 31, 2026	35.22	35.32	35.22	35.27	34.88	0.40%	23,084
Mar 30, 2026	35.12	35.18	35.10	35.13	34.74	0.50%	4,034
Mar 27, 2026	34.91	35.01	34.91	34.96	34.57	-0.17%	34,855
Mar 26, 2026	35.13	35.13	35.00	35.02	34.63	-0.50%	8,799
Mar 25, 2026	35.19	35.21	35.13	35.19	34.80	0.39%	4,898
Mar 24, 2026	35.01	35.11	35.01	35.06	34.67	-0.32%	8,801
Mar 23, 2026	35.15	35.20	35.15	35.17	34.78	0.52%	4,843
Mar 20, 2026	35.16	35.16	34.99	34.99	34.60	-0.87%	7,815
Mar 19, 2026	35.22	35.31	35.20	35.29	34.90	0.11%	10,945
Mar 18, 2026	35.33	35.35	35.26	35.26	34.86	-0.31%	6,954
Mar 17, 2026	35.33	35.38	35.33	35.37	34.97	0.21%	9,968
Mar 16, 2026	35.30	35.35	35.28	35.29	34.90	0.41%	26,770
Mar 13, 2026	35.27	35.27	35.14	35.15	34.76	-0.15%	7,484
Mar 12, 2026	35.30	35.30	35.18	35.20	34.81	-0.45%	58,977
Mar 11, 2026	35.45	35.45	35.33	35.36	34.96	-0.45%	8,468
Mar 10, 2026	35.60	35.62	35.52	35.52	35.12	-0.34%	41,948
Mar 9, 2026	35.50	35.64	35.44	35.64	35.24	0.31%	4,476
Mar 6, 2026	35.45	35.63	35.45	35.53	35.13	-0.17%	34,429
Mar 5, 2026	35.58	35.61	35.56	35.59	35.19	-0.27%	25,186
Mar 4, 2026	35.68	35.72	35.67	35.68	35.29	-0.02%	36,121
Mar 3, 2026	35.63	35.73	35.63	35.69	35.29	-0.10%	30,582
Mar 2, 2026	35.72	35.73	35.71	35.72	35.33	-0.30%	54,524
Feb 27, 2026	36.01	36.02	35.90	35.96	35.43	-0.03%	183,445
Feb 26, 2026	35.92	35.98	35.92	35.97	35.44	0.11%	73,768
Feb 25, 2026	35.91	35.97	35.91	35.93	35.41	-0.04%	56,722
Feb 24, 2026	35.95	35.96	35.93	35.95	35.42	-0.04%	7,942
Feb 23, 2026	35.94	35.99	35.93	35.96	35.44	0.15%	16,118
Feb 20, 2026	35.89	35.93	35.85	35.91	35.38	-0.03%	16,231
Feb 19, 2026	35.86	35.92	35.83	35.92	35.39	0.11%	29,496
Feb 18, 2026	35.89	35.91	35.82	35.88	35.35	-0.17%	10,911
Feb 17, 2026	35.92	35.97	35.92	35.94	35.41	0.06%	15,028
Feb 13, 2026	35.90	35.99	35.90	35.91	35.39	0.29%	7,504
Feb 12, 2026	35.75	35.84	35.75	35.81	35.29	0.41%	15,259
Feb 11, 2026	35.68	35.69	35.59	35.66	35.14	-0.34%	3,736
Feb 10, 2026	35.73	35.84	35.73	35.79	35.26	0.49%	49,250
Feb 9, 2026	35.60	35.70	35.58	35.61	35.09	-0.08%	38,900
Feb 6, 2026	35.63	35.70	35.60	35.64	35.12	-	13,519
Feb 5, 2026	35.52	35.65	35.52	35.64	35.12	0.47%	41,888
Feb 4, 2026	35.45	35.50	35.44	35.48	34.96	-0.03%	341,987
Feb 3, 2026	35.46	35.49	35.45	35.49	34.97	0.03%	15,370