CPNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.04	28.05	28.04	28.05	28.05	-0.01%	901
Jun 25, 2026	28.04	28.06	28.03	28.06	28.06	0.10%	2,231
Jun 24, 2026	28.09	28.09	28.03	28.03	28.03	-0.07%	3,250
Jun 23, 2026	28.05	28.05	28.05	28.05	28.05	-0.18%	411
Jun 22, 2026	28.09	28.10	28.09	28.10	28.10	0.05%	800
Jun 18, 2026	28.07	28.09	28.07	28.09	28.09	0.16%	116
Jun 17, 2026	28.04	28.04	28.04	28.04	28.04	-0.19%	477
Jun 16, 2026	28.08	28.11	28.07	28.09	28.09	-0.03%	2,315
Jun 15, 2026	28.10	28.10	28.10	28.10	28.10	0.23%	24
Jun 12, 2026	27.95	28.04	27.95	28.04	28.04	0.10%	1,724
Jun 11, 2026	27.99	28.01	27.95	28.01	28.01	0.11%	24,335
Jun 10, 2026	27.98	27.98	27.94	27.98	27.98	-0.08%	1,333
Jun 9, 2026	27.95	28.00	27.95	28.00	28.00	-0.07%	437
Jun 8, 2026	28.03	28.03	28.02	28.02	28.02	0.14%	225
Jun 5, 2026	28.04	28.04	27.98	27.98	27.98	-0.25%	244
Jun 4, 2026	28.08	28.08	28.05	28.05	28.05	0.05%	1,256
Jun 3, 2026	28.05	28.05	28.04	28.04	28.04	-0.04%	1,616
Jun 2, 2026	28.05	28.05	28.05	28.05	28.05	0.02%	2
Jun 1, 2026	28.04	28.04	28.04	28.04	28.04	-0.02%	61
May 29, 2026	28.04	28.06	28.04	28.05	28.05	0.06%	5,433
May 28, 2026	28.05	28.05	28.02	28.03	28.03	0.01%	3,959
May 27, 2026	28.03	28.03	28.01	28.03	28.03	-0.03%	1,424
May 26, 2026	28.04	28.04	28.04	28.04	28.04	0.13%	60
May 22, 2026	28.00	28.00	28.00	28.00	28.00	0.19%	20
May 21, 2026	27.95	27.96	27.94	27.95	27.95	-0.10%	355
May 20, 2026	27.99	27.99	27.97	27.98	27.98	0.08%	894
May 19, 2026	27.98	27.98	27.95	27.95	27.95	-0.02%	717
May 18, 2026	27.92	27.96	27.82	27.96	27.96	0.03%	20,923
May 15, 2026	27.94	27.96	27.93	27.95	27.95	-	13,075
May 14, 2026	27.95	27.95	27.95	27.95	27.95	0.06%	-
May 13, 2026	27.93	27.93	27.93	27.93	27.93	-0.04%	1,230
May 12, 2026	27.91	27.94	27.91	27.94	27.94	0.06%	1,100
May 11, 2026	27.93	27.96	27.88	27.93	27.93	-0.01%	1,770
May 8, 2026	27.92	27.93	27.92	27.93	27.93	0.10%	200
May 7, 2026	27.89	27.91	27.88	27.90	27.90	0.07%	1,067
May 6, 2026	27.87	27.88	27.87	27.88	27.88	0.10%	319
May 5, 2026	27.87	27.87	27.85	27.85	27.85	0.11%	1,520
May 4, 2026	27.83	27.84	27.81	27.82	27.82	-	1,910
May 1, 2026	27.83	27.83	27.82	27.82	27.82	-0.01%	22,867
Apr 30, 2026	27.78	27.82	27.78	27.82	27.82	0.23%	2,389
Apr 29, 2026	27.75	27.76	27.75	27.76	27.76	-0.02%	363
Apr 28, 2026	27.76	27.76	27.76	27.76	27.76	-0.09%	3
Apr 27, 2026	27.79	27.79	27.79	27.79	27.79	0.04%	22
Apr 24, 2026	27.74	27.78	27.74	27.78	27.78	0.22%	961
Apr 23, 2026	27.71	27.73	27.71	27.72	27.72	-0.04%	1,315
Apr 22, 2026	27.71	27.73	27.69	27.73	27.73	0.18%	3,934
Apr 21, 2026	27.69	27.69	27.68	27.68	27.68	-0.07%	121
Apr 20, 2026	27.70	27.70	27.70	27.70	27.70	-0.02%	110
Apr 17, 2026	27.70	27.70	27.70	27.70	27.70	0.16%	82
Apr 16, 2026	27.66	27.66	27.66	27.66	27.66	0.10%	158
Apr 15, 2026	27.60	27.63	27.59	27.63	27.63	0.20%	1,096
Apr 14, 2026	27.55	27.58	27.51	27.58	27.58	0.15%	11,204
Apr 13, 2026	27.49	27.53	27.49	27.53	27.53	0.17%	415
Apr 10, 2026	27.46	27.49	27.46	27.49	27.49	0.02%	100
Apr 9, 2026	27.47	27.48	27.47	27.48	27.48	0.17%	109
Apr 8, 2026	27.43	27.43	27.43	27.43	27.43	0.51%	1,320
Apr 7, 2026	27.27	27.29	27.24	27.29	27.29	0.13%	1,905
Apr 6, 2026	27.26	27.27	27.26	27.26	27.26	0.08%	1,597
Apr 2, 2026	27.23	27.24	27.22	27.24	27.24	-0.01%	3,719
Apr 1, 2026	27.21	27.26	27.21	27.24	27.24	0.25%	653
Mar 31, 2026	27.12	27.17	27.12	27.17	27.17	0.50%	1,191
Mar 30, 2026	27.04	27.04	27.04	27.04	27.04	-0.11%	1
Mar 27, 2026	27.07	27.07	27.07	27.07	27.07	-0.30%	-
Mar 26, 2026	27.17	27.17	27.15	27.15	27.15	-0.46%	776
Mar 25, 2026	27.27	27.27	27.26	27.27	27.27	0.13%	743
Mar 24, 2026	27.20	27.24	27.20	27.24	27.24	-0.14%	735
Mar 23, 2026	27.25	27.28	27.25	27.28	27.28	0.29%	102
Mar 20, 2026	27.20	27.20	27.20	27.20	27.20	-0.33%	62
Mar 19, 2026	27.29	27.29	27.29	27.29	27.29	-0.07%	191
Mar 18, 2026	27.31	27.31	27.31	27.31	27.31	-0.20%	-
Mar 17, 2026	27.34	27.36	27.34	27.36	27.36	0.09%	206
Mar 16, 2026	27.34	27.34	27.32	27.34	27.34	0.22%	414
Mar 13, 2026	27.30	27.31	27.28	27.28	27.28	-0.08%	498
Mar 12, 2026	27.30	27.30	27.30	27.30	27.30	-0.31%	-
Mar 11, 2026	27.39	27.39	27.39	27.39	27.38	0.02%	-
Mar 10, 2026	27.37	27.40	27.35	27.38	27.38	0.01%	1,529
Mar 9, 2026	27.29	27.38	27.29	27.38	27.38	0.23%	1,389
Mar 6, 2026	27.31	27.35	27.31	27.32	27.32	-0.20%	503
Mar 5, 2026	27.35	27.37	27.30	27.37	27.37	-0.07%	2,382
Mar 4, 2026	27.36	27.39	27.36	27.39	27.39	0.24%	2,173
Mar 3, 2026	27.26	27.32	27.26	27.32	27.32	-0.17%	2,833
Mar 2, 2026	27.37	27.37	27.37	27.37	27.37	0.17%	298
Feb 27, 2026	27.32	27.32	27.32	27.32	27.32	-0.09%	300
Feb 26, 2026	27.31	27.35	27.31	27.35	27.35	-0.13%	719
Feb 25, 2026	27.37	27.39	27.37	27.38	27.38	0.24%	2,700
Feb 24, 2026	27.32	27.32	27.32	27.32	27.32	0.12%	594
Feb 23, 2026	27.26	27.29	27.26	27.29	27.28	-0.06%	2,375
Feb 20, 2026	27.28	27.30	27.28	27.30	27.30	0.03%	555
Feb 19, 2026	27.29	27.29	27.29	27.29	27.29	-0.10%	92
Feb 18, 2026	27.32	27.32	27.32	27.32	27.32	0.16%	-
Feb 17, 2026	27.27	27.28	27.25	27.28	27.28	-0.02%	10,912
Feb 13, 2026	27.28	27.28	27.28	27.28	27.28	0.06%	-
Feb 12, 2026	27.27	27.27	27.27	27.27	27.26	-0.27%	-
Feb 11, 2026	27.33	27.34	27.30	27.34	27.34	0.01%	2,516
Feb 10, 2026	27.33	27.34	27.33	27.34	27.34	-0.07%	323
Feb 9, 2026	27.30	27.36	27.29	27.36	27.35	0.13%	4,649
Feb 6, 2026	27.25	27.32	27.25	27.32	27.32	0.37%	4,109
Feb 5, 2026	27.13	27.22	27.13	27.22	27.22	-0.18%	700
Feb 4, 2026	27.25	27.27	27.25	27.27	27.27	-0.24%	503
Feb 3, 2026	27.37	27.37	27.34	27.34	27.34	-0.18%	446