BKK:CPNREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.00	12.30	11.90	12.20	12.20	1.67%	1,980,442
Apr 27, 2026	12.10	12.20	11.90	12.00	12.00	-0.83%	1,568,496
Apr 24, 2026	12.10	12.20	12.00	12.10	12.10	0.83%	1,882,701
Apr 23, 2026	12.10	12.10	11.90	12.00	12.00	-1.64%	2,186,232
Apr 22, 2026	11.90	12.20	11.90	12.20	12.20	3.39%	2,935,835
Apr 21, 2026	11.80	12.00	11.80	11.80	11.80	-	2,260,555
Apr 20, 2026	11.90	11.90	11.80	11.80	11.80	-0.84%	1,139,177
Apr 17, 2026	11.70	11.90	11.70	11.90	11.90	1.71%	1,997,185
Apr 16, 2026	11.70	11.80	11.70	11.70	11.70	-	1,586,983
Apr 10, 2026	11.80	11.80	11.60	11.70	11.70	-0.85%	1,994,365
Apr 9, 2026	11.80	11.80	11.70	11.80	11.80	-	863,130
Apr 8, 2026	11.80	11.90	11.70	11.80	11.80	0.85%	3,447,444
Apr 7, 2026	11.70	11.90	11.60	11.70	11.70	-	2,766,571
Apr 3, 2026	11.70	11.80	11.60	11.70	11.70	-	1,253,994
Apr 2, 2026	11.50	11.70	11.50	11.70	11.70	1.74%	2,592,629
Apr 1, 2026	11.50	11.60	11.50	11.50	11.50	0.88%	800,323
Mar 31, 2026	11.40	11.50	11.40	11.40	11.40	-	1,856,975
Mar 30, 2026	11.60	11.60	11.40	11.40	11.40	-1.72%	1,696,816
Mar 27, 2026	11.40	11.60	11.40	11.60	11.60	1.75%	1,932,594
Mar 26, 2026	11.30	11.40	11.10	11.40	11.40	0.88%	2,618,964
Mar 25, 2026	11.50	11.50	11.30	11.30	11.30	-0.88%	3,923,188
Mar 24, 2026	11.50	11.60	11.40	11.40	11.40	-0.87%	541,402
Mar 23, 2026	11.60	11.60	11.40	11.50	11.50	-1.71%	2,567,826
Mar 20, 2026	11.50	11.70	11.50	11.70	11.70	1.74%	1,785,910
Mar 19, 2026	11.60	11.70	11.50	11.50	11.50	-1.71%	2,299,579
Mar 18, 2026	11.60	11.80	11.60	11.70	11.70	0.86%	2,309,402
Mar 17, 2026	11.60	11.60	11.50	11.60	11.60	0.87%	816,183
Mar 16, 2026	11.60	11.60	11.50	11.50	11.50	-0.86%	1,173,829
Mar 13, 2026	11.70	11.70	11.50	11.60	11.60	-	986,998
Mar 12, 2026	11.50	11.70	11.40	11.60	11.60	0.87%	2,672,895
Mar 11, 2026	11.50	11.70	11.50	11.50	11.50	-1.71%	2,546,976
Mar 10, 2026	11.70	11.90	11.60	11.70	11.42	0.86%	3,382,414
Mar 9, 2026	11.50	11.60	11.40	11.60	11.32	-0.85%	2,582,890
Mar 6, 2026	11.50	11.70	11.50	11.70	11.42	1.74%	2,787,000
Mar 5, 2026	11.50	11.70	11.50	11.50	11.23	-	2,637,027
Mar 4, 2026	11.60	11.70	11.10	11.50	11.23	-2.54%	12,662,480
Mar 2, 2026	11.90	12.00	11.80	11.80	11.52	-2.48%	3,749,545
Feb 27, 2026	12.10	12.10	11.90	12.10	11.81	0.83%	5,353,137
Feb 26, 2026	12.00	12.10	11.90	12.00	11.71	-	4,776,239
Feb 25, 2026	11.80	12.00	11.70	12.00	11.71	1.69%	6,821,186
Feb 24, 2026	11.70	11.80	11.60	11.80	11.52	0.85%	4,893,681
Feb 23, 2026	11.60	11.90	11.50	11.70	11.42	0.86%	3,976,431
Feb 20, 2026	11.50	11.60	11.40	11.60	11.32	0.87%	2,325,584
Feb 19, 2026	11.50	11.60	11.40	11.50	11.23	0.88%	2,870,614
Feb 18, 2026	11.50	11.50	11.40	11.40	11.13	-0.87%	997,671
Feb 17, 2026	11.40	11.50	11.40	11.50	11.23	0.88%	1,329,513
Feb 16, 2026	11.50	11.50	11.40	11.40	11.13	-	1,229,766
Feb 13, 2026	11.30	11.50	11.30	11.40	11.13	0.88%	3,082,411
Feb 12, 2026	11.30	11.40	11.30	11.30	11.03	-	1,956,435
Feb 11, 2026	11.30	11.40	11.30	11.30	11.03	-	1,955,615
Feb 10, 2026	11.30	11.40	11.30	11.30	11.03	-	2,151,824
Feb 9, 2026	11.30	11.40	11.20	11.30	11.03	-	3,262,602
Feb 6, 2026	11.40	11.40	11.20	11.30	11.03	-0.88%	2,973,212
Feb 5, 2026	11.40	11.50	11.20	11.40	11.13	-0.87%	3,045,113
Feb 4, 2026	11.40	11.50	11.30	11.50	11.23	-	2,767,746
Feb 3, 2026	11.30	11.50	11.30	11.50	11.23	1.77%	2,360,632
Feb 2, 2026	11.30	11.30	11.20	11.30	11.03	-	2,493,741
Jan 30, 2026	11.10	11.30	11.10	11.30	11.03	1.80%	1,664,669
Jan 29, 2026	11.30	11.30	11.10	11.10	10.83	-1.77%	1,238,319
Jan 28, 2026	11.30	11.30	11.10	11.30	11.03	-	3,061,973
Jan 27, 2026	11.20	11.30	11.10	11.30	11.03	1.80%	3,531,056
Jan 26, 2026	11.20	11.20	11.10	11.10	10.83	-	1,711,765
Jan 23, 2026	11.10	11.20	11.00	11.10	10.83	-	2,566,889
Jan 22, 2026	11.10	11.20	11.10	11.10	10.83	-	2,504,856
Jan 21, 2026	11.10	11.20	11.10	11.10	10.83	-	2,103,684
Jan 20, 2026	11.20	11.20	11.10	11.10	10.83	-0.89%	2,440,091
Jan 19, 2026	11.20	11.20	11.10	11.20	10.93	0.90%	2,254,121
Jan 16, 2026	11.10	11.20	11.10	11.10	10.83	-	1,981,105
Jan 15, 2026	11.30	11.30	11.10	11.10	10.83	-2.63%	2,570,538
Jan 14, 2026	11.30	11.40	11.20	11.40	11.13	1.79%	881,546
Jan 13, 2026	11.30	11.30	11.20	11.20	10.93	-0.88%	1,682,617
Jan 12, 2026	11.40	11.40	11.20	11.30	11.03	-0.88%	1,706,557
Jan 9, 2026	11.40	11.50	11.40	11.40	11.13	-0.87%	3,578,979
Jan 8, 2026	11.50	11.50	11.40	11.50	11.23	-	1,158,915
Jan 7, 2026	11.50	11.50	11.40	11.50	11.23	-	1,463,602
Jan 6, 2026	11.30	11.50	11.30	11.50	11.23	1.77%	2,822,542
Jan 5, 2026	11.30	11.30	11.20	11.30	11.03	-	1,110,426
Dec 30, 2025	11.20	11.30	11.20	11.30	11.03	0.89%	928,383
Dec 29, 2025	11.40	11.40	11.20	11.20	10.93	-0.88%	1,091,954
Dec 26, 2025	11.30	11.40	11.10	11.30	11.03	-	2,539,113
Dec 25, 2025	11.30	11.30	11.10	11.30	11.03	0.89%	985,792
Dec 24, 2025	11.00	11.20	11.00	11.20	10.93	2.75%	1,002,359
Dec 23, 2025	10.90	11.00	10.90	10.90	10.64	-0.91%	1,047,826
Dec 22, 2025	11.00	11.00	10.80	11.00	10.74	0.92%	1,919,233
Dec 19, 2025	10.90	11.00	10.90	10.90	10.64	-	2,461,520
Dec 18, 2025	11.00	11.00	10.90	10.90	10.64	-	302,698
Dec 17, 2025	10.90	11.00	10.90	10.90	10.64	-	1,432,613
Dec 16, 2025	11.00	11.00	10.90	10.90	10.64	-0.91%	1,742,368
Dec 15, 2025	11.00	11.00	10.90	11.00	10.74	-	2,207,673
Dec 12, 2025	11.00	11.00	10.90	11.00	10.74	-	454,343
Dec 11, 2025	11.00	11.10	10.90	11.00	10.74	-	1,841,363
Dec 9, 2025	10.90	11.00	10.90	11.00	10.74	0.92%	458,193
Dec 8, 2025	10.80	11.00	10.80	10.90	10.64	0.93%	1,122,821
Dec 4, 2025	10.80	10.80	10.70	10.80	10.54	-	369,124
Dec 3, 2025	10.70	10.80	10.70	10.80	10.54	0.93%	2,106,751
Dec 2, 2025	10.90	10.90	10.60	10.70	10.44	-1.83%	3,802,138
Dec 1, 2025	11.00	11.10	10.90	10.90	10.64	-0.91%	659,296
Nov 28, 2025	10.80	11.10	10.80	11.00	10.74	1.85%	1,050,176
Nov 27, 2025	11.00	11.00	10.80	10.80	10.54	-1.82%	1,225,079
Nov 26, 2025	11.10	11.20	10.90	11.00	10.74	-1.79%	2,378,365