CEPT(CEPT)
CEPT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/1/2026 | $13.42 | $13.74 | $11.59 | $11.78 | 975,800 |
| 6/30/2026 | $13.28 | $13.73 | $13.00 | $13.42 | 961,521 |
| 6/29/2026 | $11.10 | $13.04 | $11.10 | $13.00 | 922,600 |
| 6/26/2026 | $10.39 | $11.35 | $10.26 | $10.86 | 957,800 |
| 6/25/2026 | $10.59 | $10.60 | $9.74 | $10.15 | 644,652 |
| 6/24/2026 | $10.68 | $10.70 | $10.63 | $10.65 | 2.05M |
| 6/23/2026 | $10.61 | $10.70 | $10.60 | $10.65 | 2.12M |
| 6/22/2026 | $11.16 | $11.21 | $10.55 | $10.64 | 2.06M |
| 6/18/2026 | $11.80 | $12.00 | $11.02 | $11.11 | 840,900 |
| 6/17/2026 | $11.96 | $12.20 | $11.60 | $11.89 | 1.14M |
| 6/16/2026 | $11.86 | $12.00 | $11.10 | $12.00 | 1.34M |
| 6/15/2026 | $12.01 | $12.16 | $11.78 | $11.93 | 538,261 |
| 6/12/2026 | $11.83 | $11.98 | $11.66 | $11.93 | 482,991 |
| 6/11/2026 | $11.86 | $11.93 | $11.58 | $11.76 | 582,110 |
| 6/10/2026 | $12.15 | $12.43 | $11.55 | $11.80 | 541,246 |
| 6/9/2026 | $12.71 | $12.75 | $12.09 | $12.12 | 569,800 |
| 6/8/2026 | $12.35 | $12.83 | $12.10 | $12.66 | 460,525 |
| 6/5/2026 | $12.51 | $12.51 | $11.70 | $12.14 | 1.39M |
| 6/4/2026 | $12.05 | $12.75 | $11.92 | $12.62 | 269,100 |
| 6/3/2026 | $12.46 | $12.97 | $11.99 | $12.06 | 827,812 |
| 6/2/2026 | $13.47 | $13.59 | $12.42 | $12.47 | 797,600 |
| 6/1/2026 | $13.50 | $13.75 | $13.35 | $13.57 | 536,628 |
| 5/29/2026 | $13.73 | $14.05 | $13.51 | $13.53 | 666,256 |
| 5/28/2026 | $13.30 | $13.69 | $13.16 | $13.65 | 660,683 |
| 5/27/2026 | $12.89 | $13.55 | $12.61 | $13.28 | 896,758 |
| 5/26/2026 | $12.96 | $13.09 | $12.75 | $12.90 | 562,955 |
| 5/22/2026 | $13.45 | $13.50 | $12.52 | $12.97 | 842,977 |
| 5/21/2026 | $13.02 | $13.34 | $13.02 | $13.13 | 458,600 |
| 5/20/2026 | $12.97 | $13.43 | $12.62 | $13.19 | 1.39M |
| 5/19/2026 | $12.18 | $12.88 | $12.18 | $12.68 | 1.54M |
| 5/18/2026 | $12.32 | $12.45 | $11.81 | $11.91 | 1.16M |
| 5/15/2026 | $12.38 | $12.48 | $12.10 | $12.22 | 458,445 |
| 5/14/2026 | $12.30 | $12.48 | $12.30 | $12.43 | 257,601 |
| 5/13/2026 | $12.23 | $12.39 | $12.13 | $12.31 | 458,000 |
| 5/12/2026 | $12.15 | $12.24 | $11.97 | $12.18 | 365,300 |
| 5/11/2026 | $12.14 | $12.20 | $12.05 | $12.10 | 424,437 |