CPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.35	35.39	35.30	35.38	35.38	-0.07%	4,467
Apr 27, 2026	35.45	35.45	35.35	35.41	35.41	-0.18%	37,856
Apr 24, 2026	35.41	35.49	35.33	35.47	35.47	0.12%	6,734
Apr 23, 2026	35.47	35.49	35.42	35.43	35.43	-0.12%	5,621
Apr 22, 2026	35.50	35.51	35.41	35.47	35.47	0.11%	5,530
Apr 21, 2026	35.49	35.52	35.43	35.43	35.43	-0.39%	15,116
Apr 20, 2026	35.55	35.57	35.48	35.57	35.57	-	21,862
Apr 17, 2026	35.55	35.61	35.55	35.57	35.57	0.40%	10,260
Apr 16, 2026	35.48	35.52	35.41	35.43	35.43	-0.18%	6,162
Apr 15, 2026	35.51	35.51	35.47	35.49	35.49	-0.10%	8,214
Apr 14, 2026	35.42	35.54	35.41	35.53	35.53	0.25%	32,807
Apr 13, 2026	35.34	35.45	35.34	35.44	35.44	0.28%	12,580
Apr 10, 2026	35.40	35.40	35.33	35.34	35.34	-0.20%	4,482
Apr 9, 2026	35.36	35.46	35.34	35.41	35.41	0.08%	6,613
Apr 8, 2026	35.47	35.47	35.36	35.38	35.38	0.31%	2,488
Apr 7, 2026	35.24	35.28	35.15	35.27	35.27	0.13%	3,438
Apr 6, 2026	35.07	35.29	35.07	35.22	35.22	-0.11%	19,766
Apr 2, 2026	35.19	35.29	35.19	35.26	35.26	0.38%	147,339
Apr 1, 2026	35.14	35.19	35.13	35.13	35.13	-0.42%	7,543
Mar 31, 2026	35.22	35.32	35.22	35.27	35.14	0.40%	23,084
Mar 30, 2026	35.12	35.18	35.10	35.13	35.00	0.50%	4,034
Mar 27, 2026	34.91	35.01	34.91	34.96	34.82	-0.17%	34,855
Mar 26, 2026	35.13	35.13	35.00	35.02	34.88	-0.50%	8,799
Mar 25, 2026	35.19	35.21	35.13	35.19	35.06	0.39%	4,898
Mar 24, 2026	35.01	35.11	35.01	35.06	34.92	-0.32%	8,801
Mar 23, 2026	35.15	35.20	35.15	35.17	35.03	0.52%	4,843
Mar 20, 2026	35.16	35.16	34.99	34.99	34.85	-0.87%	7,815
Mar 19, 2026	35.22	35.31	35.20	35.29	35.16	0.10%	10,945
Mar 18, 2026	35.33	35.35	35.26	35.26	35.12	-0.31%	6,954
Mar 17, 2026	35.33	35.38	35.33	35.37	35.23	0.21%	9,968
Mar 16, 2026	35.30	35.35	35.28	35.29	35.16	0.41%	26,770
Mar 13, 2026	35.27	35.27	35.14	35.15	35.01	-0.15%	7,484
Mar 12, 2026	35.30	35.30	35.18	35.20	35.07	-0.45%	58,977
Mar 11, 2026	35.45	35.45	35.33	35.36	35.22	-0.44%	8,468
Mar 10, 2026	35.60	35.62	35.52	35.52	35.38	-0.34%	41,948
Mar 9, 2026	35.50	35.64	35.44	35.64	35.50	0.31%	4,476
Mar 6, 2026	35.45	35.63	35.45	35.53	35.39	-0.17%	34,429
Mar 5, 2026	35.58	35.61	35.56	35.59	35.45	-0.27%	25,186
Mar 4, 2026	35.68	35.72	35.67	35.68	35.55	-0.02%	36,121
Mar 3, 2026	35.63	35.73	35.63	35.69	35.56	-0.10%	30,582
Mar 2, 2026	35.72	35.73	35.71	35.72	35.59	-0.65%	54,524
Feb 27, 2026	36.01	36.02	35.90	35.96	35.70	-0.03%	183,445
Feb 26, 2026	35.92	35.98	35.92	35.97	35.71	0.11%	73,768
Feb 25, 2026	35.91	35.97	35.91	35.93	35.67	-0.04%	56,722
Feb 24, 2026	35.95	35.96	35.93	35.95	35.68	-0.04%	7,942
Feb 23, 2026	35.94	35.99	35.93	35.96	35.70	0.15%	16,118
Feb 20, 2026	35.89	35.93	35.85	35.91	35.64	-0.03%	16,231
Feb 19, 2026	35.86	35.92	35.83	35.92	35.65	0.11%	29,496
Feb 18, 2026	35.89	35.91	35.82	35.88	35.61	-0.17%	10,911
Feb 17, 2026	35.92	35.97	35.92	35.94	35.67	0.06%	15,028
Feb 13, 2026	35.90	35.99	35.90	35.91	35.65	0.29%	7,504
Feb 12, 2026	35.75	35.84	35.75	35.81	35.55	0.41%	15,259
Feb 11, 2026	35.68	35.69	35.59	35.66	35.40	-0.34%	3,736
Feb 10, 2026	35.73	35.84	35.73	35.79	35.52	0.49%	49,250
Feb 9, 2026	35.60	35.70	35.58	35.61	35.35	-0.08%	38,900
Feb 6, 2026	35.63	35.70	35.60	35.64	35.38	-	13,519
Feb 5, 2026	35.52	35.65	35.52	35.64	35.38	0.47%	41,888
Feb 4, 2026	35.45	35.50	35.44	35.48	35.22	-0.03%	341,987
Feb 3, 2026	35.46	35.49	35.45	35.49	35.23	0.03%	15,370
Feb 2, 2026	35.45	35.50	35.45	35.48	35.22	-0.45%	11,275
Jan 30, 2026	35.61	35.66	35.61	35.63	35.25	-	7,092
Jan 29, 2026	35.56	35.64	35.55	35.63	35.25	0.07%	15,812
Jan 28, 2026	35.61	35.63	35.56	35.61	35.22	-0.05%	159,202
Jan 27, 2026	35.67	35.67	35.63	35.63	35.24	-0.11%	15,140
Jan 26, 2026	35.66	35.71	35.59	35.67	35.28	0.07%	23,733
Jan 23, 2026	35.59	35.67	35.58	35.64	35.25	0.12%	17,737
Jan 22, 2026	35.56	35.63	35.56	35.60	35.21	0.07%	46,490
Jan 21, 2026	35.48	35.58	35.48	35.58	35.19	0.30%	12,279
Jan 20, 2026	35.49	35.54	35.44	35.47	35.08	-0.38%	41,183
Jan 16, 2026	35.64	35.65	35.56	35.61	35.22	-0.11%	14,122
Jan 15, 2026	35.72	35.72	35.64	35.64	35.26	-0.17%	9,916
Jan 14, 2026	35.65	35.72	35.65	35.71	35.32	0.17%	2,945
Jan 13, 2026	35.64	35.69	35.60	35.65	35.26	0.12%	9,215
Jan 12, 2026	35.58	35.68	35.58	35.61	35.22	-0.10%	5,365
Jan 9, 2026	35.65	35.65	35.63	35.64	35.25	0.19%	5,108
Jan 8, 2026	35.55	35.59	35.55	35.57	35.18	-0.15%	7,264
Jan 7, 2026	35.64	35.70	35.57	35.63	35.24	0.08%	8,355
Jan 6, 2026	35.56	35.60	35.56	35.60	35.21	-0.04%	6,783
Jan 5, 2026	35.54	35.63	35.54	35.61	35.22	0.07%	8,183
Jan 2, 2026	35.56	35.59	35.56	35.59	35.20	0.13%	5,756
Dec 31, 2025	35.59	35.79	35.50	35.54	35.15	-0.78%	54,445
Dec 30, 2025	35.85	35.86	35.81	35.82	35.23	-0.04%	10,470
Dec 29, 2025	35.80	35.84	35.79	35.84	35.25	0.08%	9,287
Dec 26, 2025	35.84	35.84	35.79	35.81	35.22	0.03%	1,790
Dec 24, 2025	35.75	35.83	35.73	35.80	35.21	0.21%	13,280
Dec 23, 2025	35.67	35.76	35.64	35.72	35.13	0.03%	19,026
Dec 22, 2025	35.75	35.76	35.68	35.71	35.12	-0.04%	12,438
Dec 19, 2025	35.74	35.77	35.72	35.73	35.14	-0.14%	8,045
Dec 18, 2025	35.76	35.80	35.74	35.78	35.19	0.28%	5,098
Dec 17, 2025	35.66	35.73	35.65	35.68	35.09	0.02%	11,836
Dec 16, 2025	35.59	35.76	35.59	35.67	35.08	0.13%	35,147
Dec 15, 2025	35.68	35.70	35.61	35.63	35.04	0.06%	147,538
Dec 12, 2025	35.64	35.64	35.53	35.61	35.02	-0.28%	6,128
Dec 11, 2025	35.82	35.82	35.70	35.71	35.12	-0.11%	5,651
Dec 10, 2025	35.66	35.80	35.65	35.74	35.16	0.30%	13,842
Dec 9, 2025	35.64	35.69	35.61	35.64	35.05	-0.06%	13,049
Dec 8, 2025	35.69	35.69	35.61	35.66	35.07	-0.14%	9,934
Dec 5, 2025	35.78	35.78	35.70	35.71	35.12	-0.13%	5,134
Dec 4, 2025	35.81	35.81	35.75	35.75	35.16	-0.19%	4,090
Dec 3, 2025	35.79	35.84	35.78	35.82	35.23	0.17%	23,164