CPEN.SW(CPEN.SW)
CPEN.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $2.90 | $2.90 | $2.82 | $2.82 | 16,066 |
| 7/23/2026 | $2.92 | $2.92 | $2.88 | $2.88 | 4,659 |
| 7/22/2026 | $3.06 | $3.06 | $3.06 | $3.06 | - |
| 7/21/2026 | $3.06 | $3.06 | $3.06 | $3.06 | 536 |
| 7/20/2026 | $2.96 | $2.96 | $2.96 | $2.96 | - |
| 7/17/2026 | $2.96 | $2.96 | $2.96 | $2.96 | 690 |
| 7/16/2026 | $2.96 | $2.96 | $2.96 | $2.96 | - |
| 7/15/2026 | $2.96 | $2.96 | $2.96 | $2.96 | 1,380 |
| 7/14/2026 | $2.90 | $2.90 | $2.90 | $2.90 | 210 |
| 7/13/2026 | $3.02 | $3.02 | $3.02 | $3.02 | - |
| 7/10/2026 | $3.02 | $3.02 | $3.02 | $3.02 | - |
| 7/9/2026 | $3.02 | $3.02 | $3.02 | $3.02 | - |
| 7/8/2026 | $3.02 | $3.02 | $3.02 | $3.02 | - |
| 7/7/2026 | $3.00 | $3.02 | $3.00 | $3.02 | 3,916 |
| 7/6/2026 | $2.88 | $3.02 | $2.88 | $3.02 | 1,728 |
| 7/3/2026 | $2.96 | $2.96 | $2.96 | $2.96 | - |
| 7/2/2026 | $2.96 | $2.96 | $2.96 | $2.96 | 1,241 |
| 7/1/2026 | $2.96 | $2.96 | $2.96 | $2.96 | - |
| 6/30/2026 | $2.88 | $3.00 | $2.88 | $2.96 | 2,371 |
| 6/29/2026 | $2.88 | $2.88 | $2.88 | $2.88 | - |
| 6/26/2026 | $3.06 | $3.06 | $3.00 | $3.00 | 1,652 |
| 6/25/2026 | $2.86 | $2.86 | $2.86 | $2.86 | - |
| 6/24/2026 | $2.96 | $3.20 | $2.86 | $2.86 | 19,398 |
| 6/23/2026 | $2.96 | $2.96 | $2.96 | $2.96 | 2,400 |
| 6/22/2026 | $2.86 | $2.86 | $2.86 | $2.86 | 41 |
| 6/19/2026 | $2.86 | $2.86 | $2.84 | $2.86 | 6,746 |
| 6/18/2026 | $3.00 | $3.00 | $2.86 | $2.86 | 2,445 |
| 6/17/2026 | $2.86 | $2.86 | $2.86 | $2.86 | - |
| 6/16/2026 | $2.86 | $2.86 | $2.86 | $2.86 | 1,060 |
| 6/15/2026 | $2.92 | $2.92 | $2.86 | $2.92 | 3,734 |
| 6/12/2026 | $2.94 | $2.94 | $2.86 | $2.86 | 3,500 |
| 6/11/2026 | $2.90 | $2.90 | $2.84 | $2.84 | 5,400 |
| 6/10/2026 | $2.96 | $2.96 | $2.96 | $2.96 | 7,368 |
| 6/9/2026 | $3.10 | $3.10 | $3.08 | $3.08 | 217 |
| 6/8/2026 | $3.08 | $3.08 | $3.08 | $3.08 | 247 |
| 6/5/2026 | $2.94 | $2.94 | $2.94 | $2.94 | 5,909 |
| 6/4/2026 | $3.00 | $3.04 | $3.00 | $3.04 | 3,711 |
| 6/3/2026 | $3.00 | $3.00 | $3.00 | $3.00 | - |
| 6/2/2026 | $3.00 | $3.00 | $3.00 | $3.00 | 38 |
| 6/1/2026 | $2.94 | $3.00 | $2.94 | $3.00 | 6,742 |
| 5/29/2026 | $2.94 | $3.00 | $2.94 | $3.00 | 3,966 |
| 5/28/2026 | $2.94 | $3.00 | $2.94 | $2.94 | 5,807 |
| 5/27/2026 | $2.94 | $2.94 | $2.94 | $2.94 | 9,756 |
| 5/26/2026 | $2.98 | $2.98 | $2.98 | $2.98 | 6,718 |
| 5/22/2026 | $3.14 | $3.14 | $3.02 | $3.02 | 2,585 |
| 5/21/2026 | $3.00 | $3.00 | $2.96 | $2.96 | 5,280 |
| 5/20/2026 | $3.00 | $3.00 | $3.00 | $3.00 | - |
| 5/19/2026 | $2.98 | $3.00 | $2.98 | $3.00 | 750 |
| 5/18/2026 | $3.16 | $3.28 | $3.10 | $3.28 | 11,790 |
| 5/15/2026 | $3.32 | $3.32 | $3.28 | $3.28 | 286 |
| 5/13/2026 | $3.34 | $3.40 | $3.30 | $3.40 | 2,749 |
| 5/12/2026 | $3.34 | $3.34 | $3.34 | $3.34 | 142 |
| 5/11/2026 | $3.24 | $3.24 | $3.24 | $3.24 | 140 |
| 5/8/2026 | $3.20 | $3.26 | $3.20 | $3.24 | 1,611 |
| 5/7/2026 | $3.20 | $3.20 | $3.20 | $3.20 | 242 |
| 5/6/2026 | $3.32 | $3.32 | $3.32 | $3.32 | 400 |
| 5/5/2026 | $3.20 | $3.32 | $3.20 | $3.32 | 92 |
| 5/4/2026 | $3.34 | $3.34 | $3.30 | $3.32 | 1,641 |
| 4/30/2026 | $3.32 | $3.32 | $3.32 | $3.32 | 200 |
| 4/29/2026 | $3.20 | $3.20 | $3.20 | $3.20 | - |
| 4/28/2026 | $3.34 | $3.34 | $3.20 | $3.20 | 11,338 |