CPAY(CPAY)
CPAY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $324.75 | $332.92 | $324.75 | $332.07 | 374,418 |
| 4/15/2026 | $320.77 | $327.17 | $320.73 | $323.96 | 514,800 |
| 4/14/2026 | $315.00 | $321.86 | $310.43 | $320.48 | 500,521 |
| 4/13/2026 | $301.55 | $316.18 | $301.29 | $315.17 | 485,643 |
| 4/10/2026 | $305.62 | $308.20 | $298.08 | $302.83 | 382,741 |
| 4/9/2026 | $302.98 | $307.50 | $297.70 | $306.57 | 541,100 |
| 4/8/2026 | $309.38 | $310.28 | $300.51 | $303.92 | 665,724 |
| 4/7/2026 | $296.69 | $300.78 | $294.49 | $296.35 | 401,200 |
| 4/6/2026 | $294.77 | $299.94 | $294.71 | $298.23 | 507,102 |
| 4/2/2026 | $285.74 | $300.30 | $284.16 | $293.34 | 565,016 |
| 4/1/2026 | $291.82 | $292.41 | $283.79 | $289.58 | 573,054 |
| 3/31/2026 | $295.44 | $298.31 | $287.76 | $290.99 | 498,923 |
| 3/30/2026 | $288.02 | $296.80 | $286.40 | $290.36 | 534,200 |
| 3/27/2026 | $290.65 | $290.65 | $281.83 | $284.93 | 455,726 |
| 3/26/2026 | $289.09 | $296.01 | $289.09 | $293.21 | 481,300 |
| 3/25/2026 | $297.68 | $301.66 | $287.86 | $291.83 | 416,700 |
| 3/24/2026 | $289.40 | $299.57 | $287.30 | $293.83 | 527,600 |
| 3/23/2026 | $296.23 | $301.11 | $290.40 | $293.31 | 630,408 |
| 3/20/2026 | $283.01 | $288.71 | $281.16 | $287.46 | 897,400 |
| 3/19/2026 | $283.00 | $289.78 | $281.42 | $284.38 | 675,590 |
| 3/18/2026 | $295.55 | $299.85 | $284.74 | $285.92 | 766,011 |
| 3/17/2026 | $313.47 | $314.78 | $297.25 | $297.94 | 1.16M |
| 3/16/2026 | $321.19 | $322.22 | $305.17 | $310.22 | 644,741 |
| 3/13/2026 | $325.06 | $325.32 | $316.60 | $317.53 | 830,100 |
| 3/12/2026 | $325.43 | $329.66 | $321.04 | $321.56 | 817,141 |
| 3/11/2026 | $328.80 | $332.69 | $325.61 | $330.49 | 899,838 |
| 3/10/2026 | $322.87 | $333.20 | $318.56 | $329.08 | 694,473 |
| 3/9/2026 | $311.78 | $329.11 | $307.77 | $325.60 | 904,022 |
| 3/6/2026 | $319.37 | $321.78 | $310.11 | $314.40 | 509,412 |
| 3/5/2026 | $325.39 | $330.40 | $320.77 | $324.33 | 562,306 |
| 3/4/2026 | $335.34 | $337.11 | $327.43 | $328.72 | 928,337 |
| 3/3/2026 | $322.23 | $336.26 | $321.72 | $334.42 | 465,400 |
| 3/2/2026 | $317.68 | $335.34 | $316.36 | $332.01 | 647,605 |
| 2/27/2026 | $327.06 | $331.53 | $323.91 | $325.10 | 759,618 |
| 2/26/2026 | $332.93 | $334.79 | $326.21 | $334.12 | 807,560 |
| 2/25/2026 | $341.58 | $344.99 | $329.96 | $330.25 | 917,845 |
| 2/24/2026 | $333.00 | $344.88 | $333.00 | $338.77 | 654,300 |
| 2/23/2026 | $350.77 | $354.00 | $331.23 | $332.57 | 925,125 |
| 2/20/2026 | $345.53 | $353.11 | $343.75 | $352.70 | 512,100 |
| 2/19/2026 | $344.82 | $347.36 | $334.28 | $347.20 | 636,710 |
| 2/18/2026 | $342.93 | $350.12 | $342.31 | $349.19 | 772,057 |
| 2/17/2026 | $337.75 | $347.98 | $337.50 | $342.51 | 949,900 |
| 2/13/2026 | $321.75 | $338.89 | $319.84 | $337.12 | 1.30M |
| 2/12/2026 | $349.46 | $355.55 | $320.93 | $321.32 | 837,200 |
| 2/11/2026 | $357.69 | $358.46 | $344.80 | $346.61 | 678,250 |
| 2/10/2026 | $357.55 | $361.99 | $351.53 | $356.38 | 497,200 |
| 2/9/2026 | $355.00 | $361.23 | $351.22 | $355.91 | 630,500 |
| 2/6/2026 | $337.78 | $354.58 | $336.85 | $354.19 | 892,400 |
| 2/5/2026 | $324.35 | $337.78 | $320.00 | $335.00 | 1.33M |
| 2/4/2026 | $290.23 | $301.64 | $288.82 | $300.28 | 1.18M |
| 2/3/2026 | $299.09 | $302.01 | $290.97 | $292.23 | 1.29M |
| 2/2/2026 | $313.44 | $315.70 | $304.27 | $304.87 | 1.35M |
| 1/30/2026 | $320.15 | $320.86 | $309.58 | $314.63 | 467,000 |
| 1/29/2026 | $319.92 | $322.45 | $314.96 | $322.34 | 448,200 |
| 1/28/2026 | $318.00 | $320.34 | $314.67 | $317.64 | 308,442 |
| 1/27/2026 | $323.47 | $324.13 | $315.11 | $317.96 | 306,558 |
| 1/26/2026 | $328.62 | $328.62 | $322.97 | $324.00 | 461,200 |
| 1/23/2026 | $324.75 | $325.30 | $318.42 | $320.52 | 514,500 |
| 1/22/2026 | $318.10 | $327.54 | $316.98 | $327.14 | 375,704 |
| 1/21/2026 | $309.07 | $321.67 | $307.60 | $316.45 | 438,700 |
| 1/20/2026 | $315.38 | $321.23 | $305.19 | $305.25 | 596,908 |