CPAC(CPAC)
CPAC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/13/2026 | $10.69 | $10.69 | $10.46 | $10.51 | 11,948 |
| 5/12/2026 | $10.69 | $10.69 | $10.49 | $10.65 | 14,200 |
| 5/11/2026 | $10.58 | $10.75 | $10.58 | $10.75 | 12,000 |
| 5/8/2026 | $10.62 | $10.70 | $10.55 | $10.65 | 13,600 |
| 5/7/2026 | $10.50 | $10.68 | $10.45 | $10.68 | 11,240 |
| 5/6/2026 | $10.55 | $10.55 | $10.45 | $10.49 | 5,528 |
| 5/5/2026 | $10.53 | $10.63 | $10.46 | $10.51 | 9,645 |
| 5/4/2026 | $10.65 | $10.72 | $10.31 | $10.55 | 61,004 |
| 5/1/2026 | $10.65 | $10.75 | $10.65 | $10.65 | 7,300 |
| 4/30/2026 | $10.63 | $10.79 | $10.63 | $10.65 | 13,604 |
| 4/29/2026 | $10.76 | $10.76 | $10.67 | $10.67 | 9,641 |
| 4/28/2026 | $10.77 | $10.78 | $10.65 | $10.76 | 15,101 |
| 4/27/2026 | $10.69 | $10.78 | $10.64 | $10.76 | 22,100 |
| 4/24/2026 | $10.72 | $10.81 | $10.69 | $10.70 | 15,700 |
| 4/23/2026 | $10.71 | $10.88 | $10.69 | $10.72 | 16,318 |
| 4/22/2026 | $10.85 | $10.95 | $10.68 | $10.72 | 20,400 |
| 4/21/2026 | $10.76 | $10.94 | $10.76 | $10.88 | 163,602 |
| 4/20/2026 | $10.66 | $10.92 | $10.66 | $10.76 | 32,736 |
| 4/17/2026 | $10.72 | $10.94 | $10.69 | $10.72 | 23,908 |
| 4/16/2026 | $10.65 | $10.74 | $10.49 | $10.70 | 106,700 |
| 4/15/2026 | $10.86 | $10.90 | $10.50 | $10.65 | 235,300 |
| 4/14/2026 | $10.94 | $10.94 | $10.70 | $10.78 | 60,500 |
| 4/13/2026 | $10.69 | $10.94 | $10.69 | $10.82 | 111,620 |
| 4/10/2026 | $10.81 | $10.82 | $10.66 | $10.71 | 97,741 |
| 4/9/2026 | $10.87 | $10.87 | $10.72 | $10.78 | 58,724 |
| 4/8/2026 | $10.79 | $10.81 | $10.70 | $10.74 | 22,900 |
| 4/7/2026 | $10.53 | $10.73 | $10.29 | $10.51 | 116,600 |
| 4/6/2026 | $10.72 | $10.95 | $10.39 | $10.52 | 13,800 |
| 4/2/2026 | $10.40 | $10.74 | $10.40 | $10.74 | 2,107 |
| 4/1/2026 | $10.08 | $10.66 | $10.08 | $10.39 | 8,343 |
| 3/31/2026 | $9.63 | $10.76 | $9.63 | $10.00 | 231,934 |
| 3/30/2026 | $10.15 | $10.17 | $9.51 | $9.53 | 41,000 |
| 3/27/2026 | $10.16 | $10.30 | $10.15 | $10.19 | 4,600 |
| 3/26/2026 | $10.33 | $10.33 | $10.20 | $10.20 | 5,605 |
| 3/25/2026 | $10.32 | $10.38 | $10.21 | $10.21 | 1,930 |
| 3/24/2026 | $9.94 | $10.30 | $9.94 | $10.20 | 5,400 |
| 3/23/2026 | $9.40 | $10.34 | $9.40 | $10.17 | 47,800 |
| 3/20/2026 | $9.93 | $10.07 | $9.45 | $9.45 | 33,648 |
| 3/19/2026 | $10.13 | $10.15 | $9.90 | $9.90 | 26,100 |
| 3/18/2026 | $10.19 | $10.19 | $10.12 | $10.14 | 1,044 |
| 3/17/2026 | $10.20 | $10.33 | $10.07 | $10.10 | 7,213 |
| 3/16/2026 | $10.05 | $10.29 | $10.05 | $10.23 | 18,900 |
| 3/13/2026 | $10.31 | $10.32 | $9.90 | $9.91 | 16,436 |
| 3/12/2026 | $10.40 | $10.59 | $10.25 | $10.33 | 34,534 |
| 3/11/2026 | $10.31 | $10.56 | $10.31 | $10.48 | 5,413 |
| 3/10/2026 | $10.30 | $10.57 | $10.30 | $10.31 | 9,800 |
| 3/9/2026 | $10.30 | $10.81 | $10.30 | $10.30 | 23,900 |
| 3/6/2026 | $10.54 | $10.54 | $10.48 | $10.48 | 1,600 |
| 3/5/2026 | $10.57 | $10.71 | $10.30 | $10.49 | 24,428 |
| 3/4/2026 | $10.77 | $11.11 | $10.60 | $10.60 | 13,800 |
| 3/3/2026 | $10.77 | $11.04 | $10.55 | $10.78 | 13,300 |
| 3/2/2026 | $10.51 | $11.20 | $10.42 | $10.96 | 36,000 |
| 2/27/2026 | $10.57 | $10.93 | $10.50 | $10.61 | 6,300 |
| 2/26/2026 | $10.44 | $10.78 | $10.44 | $10.65 | 11,000 |
| 2/25/2026 | $10.72 | $10.89 | $10.44 | $10.48 | 23,400 |
| 2/24/2026 | $10.70 | $10.86 | $10.55 | $10.82 | 19,400 |
| 2/23/2026 | $10.64 | $11.10 | $10.55 | $10.74 | 27,903 |
| 2/20/2026 | $10.50 | $10.93 | $10.44 | $10.80 | 13,700 |