CPCAY(CPCAY)
CPCAY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $9.44 | $9.44 | $9.44 | $9.44 | 166 |
| 8/10/2026 | $9.65 | $9.80 | $9.48 | $9.48 | 825 |
| 8/7/2026 | $9.39 | $9.87 | $9.39 | $9.65 | 2,100 |
| 8/6/2026 | $9.61 | $9.83 | $9.61 | $9.83 | 727 |
| 8/5/2026 | $9.30 | $9.31 | $9.30 | $9.31 | 1,000 |
| 8/4/2026 | $9.23 | $9.23 | $9.23 | $9.23 | 1 |
| 8/3/2026 | $9.42 | $9.42 | $9.18 | $9.23 | 4,800 |
| 7/31/2026 | $9.30 | $9.30 | $9.12 | $9.12 | 1,000 |
| 7/30/2026 | $9.56 | $9.56 | $8.89 | $9.42 | 1,138 |
| 7/29/2026 | $9.60 | $9.62 | $9.07 | $9.62 | 1,500 |
| 7/28/2026 | $9.65 | $9.65 | $9.32 | $9.37 | 7,304 |
| 7/27/2026 | $9.00 | $9.16 | $9.00 | $9.10 | 6,435 |
| 7/24/2026 | $8.90 | $8.96 | $8.62 | $8.96 | 11,637 |
| 7/23/2026 | $8.90 | $8.90 | $8.66 | $8.70 | 56,819 |
| 7/22/2026 | $8.49 | $8.80 | $8.49 | $8.80 | 1,900 |
| 7/21/2026 | $8.40 | $8.40 | $8.33 | $8.35 | 10,322 |
| 7/20/2026 | $8.32 | $8.32 | $8.32 | $8.32 | 5,100 |
| 7/17/2026 | $8.40 | $8.40 | $8.40 | $8.40 | 6,622 |
| 7/16/2026 | $8.51 | $8.51 | $8.30 | $8.45 | 6,339 |
| 7/15/2026 | $8.26 | $8.35 | $8.26 | $8.35 | 3,900 |
| 7/14/2026 | $8.30 | $8.55 | $8.24 | $8.24 | 6,200 |
| 7/13/2026 | $8.54 | $8.54 | $8.32 | $8.33 | 27,000 |
| 7/10/2026 | $8.50 | $8.55 | $8.50 | $8.55 | 3,602 |
| 7/9/2026 | $8.57 | $8.57 | $8.57 | $8.57 | 549 |
| 7/8/2026 | $8.35 | $8.73 | $8.35 | $8.73 | 6,738 |
| 7/7/2026 | $8.40 | $8.40 | $8.39 | $8.39 | 600 |
| 7/6/2026 | $8.33 | $8.33 | $8.29 | $8.29 | 6,700 |
| 7/2/2026 | $8.44 | $8.49 | $8.32 | $8.32 | 6,200 |
| 7/1/2026 | $7.95 | $8.44 | $7.95 | $8.44 | 6,101 |
| 6/30/2026 | $8.22 | $8.30 | $8.22 | $8.23 | 8,000 |
| 6/29/2026 | $8.21 | $8.21 | $8.20 | $8.21 | 2,045 |
| 6/26/2026 | $8.02 | $8.20 | $8.02 | $8.17 | 8,831 |
| 6/25/2026 | $8.38 | $8.38 | $8.00 | $8.02 | 13,400 |
| 6/24/2026 | $7.86 | $7.86 | $7.86 | $7.86 | 2,000 |
| 6/23/2026 | $7.85 | $7.85 | $7.85 | $7.85 | 2,000 |
| 6/22/2026 | $7.90 | $7.90 | $7.85 | $7.85 | 2,910 |
| 6/18/2026 | $7.77 | $7.85 | $7.76 | $7.85 | 8,100 |
| 6/17/2026 | $7.60 | $7.60 | $7.60 | $7.60 | 5,657 |
| 6/16/2026 | $7.87 | $7.87 | $7.60 | $7.60 | 7,000 |
| 6/15/2026 | $7.96 | $7.96 | $7.78 | $7.86 | 9,635 |
| 6/12/2026 | $7.67 | $7.70 | $7.62 | $7.62 | 616 |
| 6/11/2026 | $7.50 | $7.65 | $7.35 | $7.42 | 5,000 |
| 6/10/2026 | $7.77 | $7.80 | $7.53 | $7.53 | 4,500 |
| 6/9/2026 | $8.00 | $8.04 | $7.97 | $7.97 | 5,800 |
| 6/8/2026 | $7.70 | $7.99 | $7.70 | $7.99 | 3,800 |
| 6/5/2026 | $8.13 | $8.13 | $8.09 | $8.09 | 900 |
| 6/4/2026 | $8.15 | $8.19 | $8.10 | $8.12 | 3,400 |
| 6/3/2026 | $8.17 | $8.17 | $8.16 | $8.16 | 2,814 |
| 6/2/2026 | $8.50 | $8.50 | $8.12 | $8.12 | 3,800 |
| 6/1/2026 | $8.36 | $8.36 | $8.14 | $8.14 | 1,031 |
| 5/29/2026 | $8.68 | $8.68 | $8.41 | $8.42 | 2,600 |
| 5/28/2026 | $8.36 | $8.52 | $8.20 | $8.20 | 2,600 |
| 5/27/2026 | $8.14 | $8.20 | $8.14 | $8.17 | 7,801 |
| 5/26/2026 | $7.94 | $8.08 | $7.94 | $8.08 | 3,200 |
| 5/22/2026 | $8.08 | $8.08 | $8.06 | $8.06 | 2,700 |
| 5/21/2026 | $8.05 | $8.07 | $8.00 | $8.05 | 1,500 |
| 5/20/2026 | $7.99 | $7.99 | $7.99 | $7.99 | 800 |
| 5/19/2026 | $8.01 | $8.01 | $7.77 | $7.78 | 800 |
| 5/18/2026 | $7.97 | $8.05 | $7.97 | $8.05 | 806 |
| 5/15/2026 | $7.72 | $7.86 | $7.72 | $7.78 | 3,645 |
| 5/14/2026 | $8.09 | $8.21 | $8.09 | $8.21 | 2,703 |
| 5/13/2026 | $7.95 | $8.00 | $7.95 | $7.96 | 7,835 |