CPAC(CPAC)
CPAC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $11.75 | $11.96 | $11.66 | $11.81 | 11,170 |
| 8/10/2026 | $11.75 | $11.90 | $11.70 | $11.88 | 65,739 |
| 8/7/2026 | $11.95 | $11.95 | $11.73 | $11.76 | 22,500 |
| 8/6/2026 | $12.07 | $12.07 | $11.70 | $11.93 | 16,233 |
| 8/5/2026 | $11.88 | $12.39 | $11.80 | $11.95 | 44,700 |
| 8/4/2026 | $12.04 | $12.04 | $11.70 | $11.88 | 23,515 |
| 8/3/2026 | $11.98 | $12.05 | $11.84 | $11.91 | 75,924 |
| 7/31/2026 | $11.77 | $11.82 | $11.64 | $11.80 | 27,600 |
| 7/30/2026 | $12.01 | $12.14 | $11.73 | $11.81 | 157,500 |
| 7/29/2026 | $12.20 | $12.20 | $12.05 | $12.10 | 81,633 |
| 7/28/2026 | $12.10 | $12.32 | $12.00 | $12.11 | 55,000 |
| 7/27/2026 | $12.17 | $12.40 | $11.91 | $12.03 | 104,000 |
| 7/24/2026 | $11.96 | $11.96 | $11.76 | $11.95 | 44,400 |
| 7/23/2026 | $11.88 | $11.99 | $11.81 | $11.91 | 50,849 |
| 7/22/2026 | $11.49 | $11.90 | $11.49 | $11.88 | 33,100 |
| 7/21/2026 | $11.60 | $11.88 | $11.59 | $11.76 | 66,943 |
| 7/20/2026 | $11.72 | $11.72 | $11.57 | $11.63 | 49,900 |
| 7/17/2026 | $11.61 | $11.82 | $11.47 | $11.70 | 67,700 |
| 7/16/2026 | $11.92 | $12.00 | $11.40 | $11.72 | 58,900 |
| 7/15/2026 | $11.88 | $12.00 | $11.88 | $11.99 | 3,536 |
| 7/14/2026 | $11.77 | $12.35 | $11.77 | $11.96 | 14,700 |
| 7/13/2026 | $11.48 | $11.84 | $11.48 | $11.75 | 27,406 |
| 7/10/2026 | $11.40 | $11.52 | $11.35 | $11.42 | 56,840 |
| 7/9/2026 | $11.85 | $11.85 | $11.40 | $11.42 | 272,326 |
| 7/8/2026 | $11.89 | $12.00 | $11.82 | $11.85 | 26,623 |
| 7/7/2026 | $11.82 | $11.88 | $11.82 | $11.88 | 2,700 |
| 7/6/2026 | $11.87 | $11.98 | $11.71 | $11.90 | 17,528 |
| 7/2/2026 | $11.88 | $11.92 | $11.84 | $11.92 | 2,300 |
| 7/1/2026 | $11.88 | $12.00 | $11.82 | $11.82 | 15,420 |
| 6/30/2026 | $12.00 | $12.00 | $11.89 | $11.96 | 6,624 |
| 6/29/2026 | $12.11 | $12.11 | $11.91 | $11.91 | 11,428 |
| 6/26/2026 | $11.92 | $12.19 | $11.90 | $12.03 | 28,130 |
| 6/25/2026 | $11.98 | $12.00 | $11.87 | $11.93 | 48,047 |
| 6/24/2026 | $12.08 | $12.08 | $11.92 | $11.99 | 77,512 |
| 6/23/2026 | $11.95 | $12.07 | $11.95 | $12.01 | 131,835 |
| 6/22/2026 | $12.30 | $12.30 | $11.95 | $11.95 | 269,032 |
| 6/18/2026 | $11.94 | $12.70 | $11.66 | $12.70 | 762,200 |
| 6/17/2026 | $11.30 | $12.27 | $11.30 | $11.87 | 685,300 |
| 6/16/2026 | $10.64 | $10.69 | $10.64 | $10.66 | 1,636 |
| 6/15/2026 | $10.69 | $10.78 | $10.59 | $10.72 | 12,100 |
| 6/12/2026 | $10.67 | $10.69 | $10.61 | $10.67 | 2,038 |
| 6/11/2026 | $10.61 | $10.71 | $10.54 | $10.71 | 9,069 |
| 6/10/2026 | $10.41 | $10.61 | $10.41 | $10.57 | 9,600 |
| 6/9/2026 | $10.52 | $10.53 | $10.42 | $10.42 | 1,600 |
| 6/8/2026 | $10.40 | $10.42 | $10.20 | $10.38 | 32,900 |
| 6/5/2026 | $10.50 | $10.50 | $10.32 | $10.40 | 5,500 |
| 6/4/2026 | $10.51 | $10.61 | $10.37 | $10.38 | 21,708 |
| 6/3/2026 | $10.68 | $10.70 | $10.50 | $10.61 | 9,000 |
| 6/2/2026 | $10.60 | $10.67 | $10.49 | $10.65 | 4,020 |
| 6/1/2026 | $10.50 | $10.71 | $10.50 | $10.59 | 9,800 |
| 5/29/2026 | $10.62 | $10.78 | $10.50 | $10.52 | 42,410 |
| 5/28/2026 | $10.46 | $10.70 | $10.45 | $10.62 | 27,300 |
| 5/27/2026 | $10.62 | $10.63 | $10.45 | $10.52 | 7,600 |
| 5/26/2026 | $10.78 | $10.78 | $10.52 | $10.52 | 34,501 |
| 5/22/2026 | $10.78 | $10.78 | $10.65 | $10.76 | 7,809 |
| 5/21/2026 | $10.70 | $10.76 | $10.60 | $10.68 | 27,100 |
| 5/20/2026 | $10.78 | $10.78 | $10.61 | $10.71 | 6,900 |
| 5/19/2026 | $10.60 | $10.78 | $10.50 | $10.73 | 25,502 |
| 5/18/2026 | $10.57 | $10.57 | $10.44 | $10.55 | 9,400 |
| 5/15/2026 | $10.43 | $10.67 | $10.43 | $10.51 | 4,100 |
| 5/14/2026 | $10.51 | $10.58 | $10.40 | $10.51 | 44,434 |