CAPPIPES.BO(CAPPIPES.BO)
CAPPIPES.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $9.29 | $9.29 | $9.10 | $9.12 | 26,333 |
| 7/30/2026 | $9.32 | $9.32 | $9.05 | $9.07 | 45,109 |
| 7/29/2026 | $9.45 | $9.45 | $9.02 | $9.10 | 139,673 |
| 7/28/2026 | $9.27 | $9.45 | $9.17 | $9.45 | 44,361 |
| 7/27/2026 | $9.55 | $9.55 | $9.17 | $9.32 | 30,414 |
| 7/24/2026 | $9.49 | $9.53 | $9.14 | $9.28 | 81,451 |
| 7/23/2026 | $9.00 | $9.53 | $9.00 | $9.40 | 74,936 |
| 7/22/2026 | $9.26 | $9.35 | $9.00 | $9.16 | 62,912 |
| 7/21/2026 | $9.29 | $9.42 | $9.10 | $9.22 | 50,559 |
| 7/20/2026 | $9.33 | $9.50 | $9.15 | $9.29 | 36,305 |
| 7/17/2026 | $9.20 | $9.44 | $9.11 | $9.20 | 38,644 |
| 7/16/2026 | $9.53 | $9.53 | $9.38 | $9.39 | 34,085 |
| 7/15/2026 | $9.30 | $9.44 | $9.03 | $9.32 | 40,318 |
| 7/14/2026 | $9.68 | $9.68 | $9.30 | $9.42 | 92,954 |
| 7/13/2026 | $9.35 | $9.46 | $9.35 | $9.46 | 42,581 |
| 7/10/2026 | $9.16 | $9.47 | $8.88 | $9.39 | 87,274 |
| 7/9/2026 | $9.49 | $9.90 | $9.21 | $9.45 | 54,787 |
| 7/8/2026 | $9.60 | $9.63 | $9.20 | $9.49 | 59,658 |
| 7/7/2026 | $9.70 | $9.71 | $9.50 | $9.59 | 41,059 |
| 7/6/2026 | $9.53 | $9.80 | $9.36 | $9.48 | 58,160 |
| 7/3/2026 | $9.61 | $9.75 | $9.51 | $9.60 | 70,397 |
| 7/2/2026 | $9.60 | $9.89 | $9.53 | $9.57 | 73,376 |
| 7/1/2026 | $9.63 | $10.00 | $9.61 | $9.64 | 93,236 |
| 6/30/2026 | $9.83 | $9.97 | $9.56 | $9.63 | 90,762 |
| 6/29/2026 | $10.15 | $10.15 | $9.52 | $9.79 | 100,508 |
| 6/25/2026 | $10.02 | $10.19 | $9.95 | $9.96 | 74,225 |
| 6/24/2026 | $10.19 | $10.19 | $9.95 | $10.05 | 48,244 |
| 6/23/2026 | $10.08 | $10.60 | $9.99 | $10.06 | 112,627 |
| 6/22/2026 | $10.05 | $10.35 | $10.01 | $10.13 | 82,712 |
| 6/19/2026 | $10.00 | $10.13 | $9.75 | $10.05 | 116,175 |
| 6/18/2026 | $10.25 | $10.27 | $10.00 | $10.13 | 93,516 |
| 6/17/2026 | $10.00 | $10.21 | $10.00 | $10.10 | 68,287 |
| 6/16/2026 | $10.45 | $10.45 | $9.81 | $9.96 | 126,655 |
| 6/15/2026 | $10.50 | $10.50 | $10.16 | $10.28 | 40,898 |
| 6/12/2026 | $10.10 | $10.28 | $10.00 | $10.21 | 60,991 |
| 6/11/2026 | $9.70 | $10.40 | $9.70 | $10.07 | 55,452 |
| 6/10/2026 | $10.19 | $10.19 | $9.99 | $10.03 | 26,728 |
| 6/9/2026 | $9.86 | $10.19 | $9.86 | $10.04 | 49,242 |
| 6/8/2026 | $10.11 | $10.16 | $9.80 | $10.07 | 73,866 |
| 6/5/2026 | $10.07 | $10.25 | $10.07 | $10.11 | 49,761 |
| 6/4/2026 | $10.48 | $10.48 | $10.03 | $10.10 | 55,989 |
| 6/3/2026 | $10.20 | $10.26 | $10.02 | $10.17 | 44,855 |
| 6/2/2026 | $10.10 | $10.29 | $10.05 | $10.14 | 51,639 |
| 6/1/2026 | $10.60 | $10.67 | $10.06 | $10.06 | 135,360 |
| 5/29/2026 | $10.36 | $10.59 | $10.20 | $10.59 | 139,917 |
| 5/27/2026 | $10.45 | $10.70 | $10.28 | $10.64 | 71,972 |
| 5/26/2026 | $10.58 | $10.58 | $10.15 | $10.45 | 58,807 |
| 5/25/2026 | $10.56 | $10.76 | $10.25 | $10.40 | 127,596 |
| 5/22/2026 | $10.60 | $11.00 | $10.12 | $10.50 | 100,582 |
| 5/21/2026 | $10.12 | $10.80 | $9.60 | $10.80 | 143,103 |
| 5/20/2026 | $10.37 | $10.37 | $10.06 | $10.25 | 75,217 |
| 5/19/2026 | $10.06 | $10.32 | $10.05 | $10.25 | 60,818 |
| 5/18/2026 | $10.43 | $10.67 | $10.02 | $10.29 | 90,090 |
| 5/15/2026 | $10.80 | $10.99 | $10.05 | $10.75 | 87,071 |
| 5/14/2026 | $10.78 | $11.08 | $10.62 | $10.89 | 94,091 |
| 5/13/2026 | $10.70 | $10.98 | $10.70 | $10.78 | 98,655 |
| 5/12/2026 | $11.05 | $11.26 | $10.51 | $10.70 | 88,760 |
| 5/11/2026 | $11.05 | $11.23 | $10.99 | $11.11 | 99,061 |
| 5/8/2026 | $11.37 | $11.37 | $11.12 | $11.24 | 62,802 |
| 5/7/2026 | $11.10 | $11.47 | $11.10 | $11.27 | 123,395 |
| 5/6/2026 | $11.40 | $11.40 | $11.05 | $11.19 | 108,709 |
| 5/5/2026 | $11.50 | $11.50 | $11.05 | $11.20 | 205,711 |
| 5/4/2026 | $11.30 | $11.43 | $11.19 | $11.40 | 158,540 |