CEPOCEPONASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $10.47 | $10.48 | $10.47 | $10.48 | 12,054 |
| 3/2/2026 | $10.46 | $10.48 | $10.46 | $10.47 | 12,330 |
| 2/27/2026 | $10.47 | $10.47 | $10.46 | $10.47 | 41,126 |
| 2/26/2026 | $10.46 | $10.47 | $10.46 | $10.46 | 13,811 |
| 2/25/2026 | $10.46 | $10.47 | $10.46 | $10.46 | 6,300 |
| 2/24/2026 | $10.44 | $10.46 | $10.44 | $10.45 | 31,800 |
| 2/23/2026 | $10.44 | $10.46 | $10.44 | $10.46 | 82,413 |
| 2/20/2026 | $10.44 | $10.47 | $10.44 | $10.46 | 50,300 |
| 2/19/2026 | $10.44 | $10.46 | $10.44 | $10.45 | 18,436 |
| 2/18/2026 | $10.44 | $10.47 | $10.43 | $10.47 | 23,437 |
| 2/17/2026 | $10.42 | $10.44 | $10.42 | $10.44 | 36,146 |
| 2/13/2026 | $10.42 | $10.44 | $10.42 | $10.44 | 31,400 |
| 2/12/2026 | $10.43 | $10.43 | $10.42 | $10.42 | 8,138 |
| 2/11/2026 | $10.42 | $10.44 | $10.42 | $10.44 | 25,113 |
| 2/10/2026 | $10.42 | $10.44 | $10.39 | $10.44 | 192,512 |
| 2/9/2026 | $10.42 | $10.44 | $10.42 | $10.44 | 5,300 |
| 2/6/2026 | $10.42 | $10.45 | $10.42 | $10.43 | 37,046 |
| 2/5/2026 | $10.43 | $10.45 | $10.42 | $10.44 | 73,127 |
| 2/4/2026 | $10.43 | $10.50 | $10.42 | $10.44 | 37,312 |
| 2/3/2026 | $10.49 | $10.49 | $10.42 | $10.42 | 87,242 |
| 2/2/2026 | $10.45 | $10.45 | $10.43 | $10.44 | 58,900 |
| 1/30/2026 | $10.45 | $10.46 | $10.45 | $10.46 | 28,431 |
| 1/29/2026 | $10.46 | $10.46 | $10.45 | $10.45 | 23,472 |
| 1/28/2026 | $10.46 | $10.49 | $10.45 | $10.46 | 9,600 |
| 1/27/2026 | $10.44 | $10.46 | $10.44 | $10.45 | 14,820 |
| 1/26/2026 | $10.49 | $10.49 | $10.45 | $10.45 | 28,543 |
| 1/23/2026 | $10.44 | $10.48 | $10.44 | $10.46 | 6,408 |
| 1/22/2026 | $10.49 | $10.49 | $10.44 | $10.45 | 21,108 |
| 1/21/2026 | $10.52 | $10.52 | $10.45 | $10.46 | 42,800 |
| 1/20/2026 | $10.44 | $10.52 | $10.44 | $10.52 | 94,312 |
| 1/16/2026 | $10.49 | $10.49 | $10.44 | $10.46 | 32,700 |
| 1/15/2026 | $10.43 | $10.50 | $10.43 | $10.47 | 25,700 |
| 1/14/2026 | $10.44 | $10.45 | $10.43 | $10.45 | 29,300 |
| 1/13/2026 | $10.46 | $10.47 | $10.42 | $10.44 | 23,900 |
| 1/12/2026 | $10.46 | $10.46 | $10.44 | $10.44 | 61,346 |
| 1/9/2026 | $10.43 | $10.47 | $10.43 | $10.45 | 16,042 |
| 1/8/2026 | $10.43 | $10.45 | $10.43 | $10.44 | 19,629 |
| 1/7/2026 | $10.47 | $10.47 | $10.43 | $10.44 | 12,100 |
| 1/6/2026 | $10.49 | $10.49 | $10.43 | $10.43 | 26,712 |
| 1/5/2026 | $10.43 | $10.50 | $10.43 | $10.50 | 104,741 |
| 1/2/2026 | $10.42 | $10.50 | $10.40 | $10.41 | 39,020 |
| 12/31/2025 | $10.41 | $10.42 | $10.40 | $10.41 | 41,547 |
| 12/30/2025 | $10.42 | $10.45 | $10.40 | $10.40 | 115,418 |
| 12/29/2025 | $10.42 | $10.43 | $10.42 | $10.42 | 31,500 |
| 12/26/2025 | $10.45 | $10.45 | $10.42 | $10.43 | 30,300 |
| 12/24/2025 | $10.44 | $10.44 | $10.42 | $10.43 | 75,800 |
| 12/23/2025 | $10.43 | $10.44 | $10.43 | $10.44 | 60,741 |
| 12/22/2025 | $10.45 | $10.45 | $10.43 | $10.44 | 69,212 |
| 12/19/2025 | $10.47 | $10.47 | $10.43 | $10.44 | 31,300 |
| 12/18/2025 | $10.52 | $10.52 | $10.43 | $10.44 | 34,300 |
| 12/17/2025 | $10.47 | $10.59 | $10.47 | $10.55 | 376,905 |
| 12/16/2025 | $10.53 | $10.59 | $10.49 | $10.58 | 1.29M |
| 12/15/2025 | $10.51 | $10.55 | $10.50 | $10.53 | 73,375 |
| 12/12/2025 | $10.55 | $10.61 | $10.54 | $10.55 | 1.22M |
| 12/11/2025 | $10.45 | $10.55 | $10.45 | $10.54 | 193,605 |
| 12/10/2025 | $10.44 | $10.46 | $10.43 | $10.46 | 448,900 |
| 12/9/2025 | $10.43 | $10.45 | $10.42 | $10.43 | 229,700 |
| 12/8/2025 | $10.40 | $10.44 | $10.40 | $10.44 | 103,400 |
| 12/5/2025 | $10.40 | $10.43 | $10.39 | $10.41 | 64,800 |
| 12/4/2025 | $10.38 | $10.42 | $10.38 | $10.40 | 47,145 |
| 12/3/2025 | $10.38 | $10.41 | $10.38 | $10.40 | 208,940 |