CPHY(CPHY)
CPHY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $50.66 | $50.72 | $50.66 | $50.72 | 605 |
| 10/12/2026 | $50.87 | $50.87 | $50.87 | $50.87 | 100 |
| 10/9/2026 | $50.71 | $50.81 | $50.71 | $50.81 | 300 |
| 10/8/2026 | $50.75 | $50.75 | $50.75 | $50.75 | 100 |
| 10/7/2026 | $50.77 | $50.77 | $50.77 | $50.77 | 100 |
| 10/6/2026 | $50.79 | $50.84 | $50.79 | $50.84 | 300 |
| 10/5/2026 | $50.61 | $50.61 | $50.55 | $50.55 | 1,720 |
| 10/2/2026 | $50.77 | $50.77 | $50.48 | $50.48 | 1,300 |
| 10/1/2026 | $50.43 | $50.51 | $50.42 | $50.51 | 1,900 |
| 9/30/2026 | $50.44 | $50.46 | $50.44 | $50.46 | 1,016 |
| 9/29/2026 | $50.58 | $50.58 | $50.58 | $50.58 | 212 |
| 9/28/2026 | $50.74 | $50.74 | $50.64 | $50.69 | 1,142 |
| 9/25/2026 | $50.90 | $50.90 | $50.90 | $50.90 | 100 |
| 9/24/2026 | $50.92 | $50.96 | $50.92 | $50.93 | 600 |
| 9/23/2026 | $51.07 | $51.07 | $51.07 | $51.07 | 200 |
| 9/22/2026 | $51.42 | $51.47 | $51.42 | $51.46 | 1,933 |
| 9/21/2026 | $51.45 | $51.45 | $51.45 | $51.45 | 134 |
| 9/18/2026 | $51.35 | $51.37 | $51.35 | $51.37 | 200 |
| 9/17/2026 | $51.46 | $51.46 | $51.46 | $51.46 | 200 |
| 9/16/2026 | $51.29 | $51.29 | $51.27 | $51.27 | 406 |
| 9/15/2026 | $51.29 | $51.29 | $51.23 | $51.23 | 200 |
| 9/14/2026 | $51.30 | $51.34 | $51.30 | $51.34 | 117 |
| 9/11/2026 | $51.40 | $51.40 | $51.40 | $51.40 | 100 |
| 9/10/2026 | $51.40 | $51.40 | $51.40 | $51.40 | 100 |
| 9/9/2026 | $51.64 | $51.64 | $51.64 | $51.64 | 100 |
| 9/8/2026 | $51.74 | $51.74 | $51.74 | $51.74 | 100 |
| 9/4/2026 | $51.76 | $51.76 | $51.76 | $51.76 | 100 |
| 9/3/2026 | $51.77 | $51.77 | $51.77 | $51.77 | 100 |
| 9/2/2026 | $51.74 | $51.74 | $51.70 | $51.72 | 1,000 |
| 9/1/2026 | $51.77 | $51.77 | $51.69 | $51.69 | 212 |
| 8/31/2026 | $51.86 | $51.86 | $51.86 | $51.86 | 114 |
| 8/28/2026 | $51.91 | $51.91 | $51.83 | $51.84 | 412 |
| 8/27/2026 | $51.96 | $51.96 | $51.95 | $51.95 | 1,848 |
| 8/26/2026 | $51.92 | $51.93 | $51.92 | $51.93 | 800 |
| 8/25/2026 | $51.97 | $51.97 | $51.97 | $51.97 | 100 |
| 8/24/2026 | $51.79 | $51.86 | $51.79 | $51.85 | 400 |
| 8/21/2026 | $51.81 | $51.81 | $51.81 | $51.81 | 242 |
| 8/20/2026 | $51.75 | $51.76 | $51.75 | $51.76 | 200 |
| 8/19/2026 | $51.83 | $51.83 | $51.83 | $51.83 | 100 |
| 8/18/2026 | $51.74 | $51.74 | $51.74 | $51.74 | 100 |
| 8/17/2026 | $51.79 | $51.79 | $51.79 | $51.79 | 100 |
| 8/14/2026 | $51.86 | $51.86 | $51.86 | $51.86 | 100 |
| 8/13/2026 | $51.88 | $51.88 | $51.88 | $51.88 | 100 |
| 8/12/2026 | $51.78 | $51.78 | $51.78 | $51.78 | 100 |
| 8/11/2026 | $51.74 | $51.74 | $51.72 | $51.72 | 375 |
| 8/10/2026 | $51.70 | $51.70 | $51.70 | $51.70 | 100 |
| 8/7/2026 | $51.77 | $51.77 | $51.63 | $51.74 | 1,842 |
| 8/6/2026 | $51.70 | $51.70 | $51.70 | $51.70 | 1,848 |
| 8/5/2026 | $51.72 | $51.72 | $51.72 | $51.72 | 103 |
| 8/4/2026 | $51.74 | $51.77 | $51.74 | $51.77 | 1,239 |
| 8/3/2026 | $51.55 | $51.62 | $51.55 | $51.62 | 227 |
| 7/31/2026 | $51.38 | $51.48 | $51.38 | $51.48 | 1,582 |
| 7/30/2026 | $51.48 | $51.48 | $51.48 | $51.48 | 100 |
| 7/29/2026 | $51.31 | $51.31 | $51.31 | $51.31 | 100 |
| 7/28/2026 | $51.34 | $51.40 | $51.34 | $51.40 | 1,107 |
| 7/27/2026 | $51.37 | $51.38 | $51.35 | $51.35 | 1,900 |
| 7/24/2026 | $51.31 | $51.32 | $51.31 | $51.32 | 400 |
| 7/23/2026 | $51.32 | $51.32 | $51.32 | $51.32 | 100 |
| 7/22/2026 | $51.55 | $51.55 | $51.50 | $51.51 | 1,200 |
| 7/21/2026 | $51.58 | $51.61 | $51.58 | $51.60 | 3,630 |
| 7/20/2026 | $51.62 | $51.62 | $51.62 | $51.62 | 100 |
| 7/17/2026 | $51.62 | $51.64 | $51.62 | $51.64 | 205 |
| 7/16/2026 | $51.68 | $51.68 | $51.68 | $51.68 | 100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
