CPSS(CPSS)
CPSS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.22 | $10.25 | $9.76 | $9.90 | 80,970 |
| 5/19/2026 | $10.25 | $10.34 | $10.23 | $10.30 | 14,300 |
| 5/18/2026 | $9.89 | $10.30 | $9.89 | $10.25 | 26,400 |
| 5/15/2026 | $10.03 | $10.06 | $9.50 | $9.89 | 63,436 |
| 5/14/2026 | $10.18 | $10.24 | $9.80 | $10.17 | 48,500 |
| 5/13/2026 | $9.54 | $9.71 | $9.40 | $9.71 | 26,834 |
| 5/12/2026 | $9.90 | $9.96 | $9.54 | $9.63 | 23,500 |
| 5/11/2026 | $10.19 | $10.28 | $9.80 | $9.90 | 31,509 |
| 5/8/2026 | $10.27 | $10.48 | $9.91 | $10.17 | 41,000 |
| 5/7/2026 | $10.26 | $10.49 | $10.06 | $10.27 | 42,900 |
| 5/6/2026 | $9.96 | $10.33 | $9.93 | $10.18 | 31,900 |
| 5/5/2026 | $9.90 | $10.00 | $9.88 | $9.92 | 36,100 |
| 5/4/2026 | $9.39 | $9.94 | $9.31 | $9.91 | 45,100 |
| 5/1/2026 | $9.19 | $9.50 | $9.12 | $9.49 | 41,400 |
| 4/30/2026 | $9.06 | $9.15 | $9.00 | $9.08 | 48,812 |
| 4/29/2026 | $8.87 | $9.20 | $8.36 | $9.14 | 54,000 |
| 4/28/2026 | $8.64 | $8.98 | $8.59 | $8.95 | 13,800 |
| 4/27/2026 | $8.40 | $8.67 | $8.40 | $8.60 | 56,044 |
| 4/24/2026 | $8.39 | $8.54 | $8.39 | $8.47 | 7,800 |
| 4/23/2026 | $8.66 | $8.66 | $8.39 | $8.43 | 12,000 |
| 4/22/2026 | $8.59 | $8.65 | $8.48 | $8.65 | 13,222 |
| 4/21/2026 | $8.70 | $8.88 | $8.52 | $8.56 | 28,900 |
| 4/20/2026 | $8.65 | $8.79 | $8.64 | $8.78 | 16,824 |
| 4/17/2026 | $8.53 | $8.65 | $8.52 | $8.65 | 23,753 |
| 4/16/2026 | $8.43 | $8.49 | $8.43 | $8.49 | 9,014 |
| 4/15/2026 | $8.44 | $8.53 | $8.44 | $8.48 | 18,703 |
| 4/14/2026 | $8.45 | $8.50 | $8.30 | $8.45 | 36,000 |
| 4/13/2026 | $8.31 | $8.46 | $8.11 | $8.46 | 14,400 |
| 4/10/2026 | $8.28 | $8.32 | $7.88 | $8.24 | 12,635 |
| 4/9/2026 | $7.84 | $8.39 | $7.72 | $8.35 | 16,602 |
| 4/8/2026 | $7.85 | $8.02 | $7.85 | $7.92 | 24,700 |
| 4/7/2026 | $7.68 | $7.76 | $7.55 | $7.66 | 21,549 |
| 4/6/2026 | $7.77 | $7.80 | $7.74 | $7.74 | 16,135 |
| 4/2/2026 | $7.61 | $7.75 | $7.60 | $7.74 | 9,538 |
| 4/1/2026 | $7.70 | $7.77 | $7.70 | $7.74 | 6,412 |
| 3/31/2026 | $7.87 | $7.92 | $7.63 | $7.73 | 13,449 |
| 3/30/2026 | $7.57 | $7.87 | $7.57 | $7.78 | 17,000 |
| 3/27/2026 | $7.67 | $7.70 | $7.60 | $7.60 | 8,500 |
| 3/26/2026 | $7.61 | $7.84 | $7.61 | $7.77 | 13,100 |
| 3/25/2026 | $7.93 | $7.98 | $7.62 | $7.62 | 17,230 |
| 3/24/2026 | $7.69 | $7.83 | $7.68 | $7.72 | 13,838 |
| 3/23/2026 | $7.97 | $8.35 | $7.63 | $7.72 | 43,200 |
| 3/20/2026 | $7.71 | $7.88 | $7.50 | $7.87 | 58,200 |
| 3/19/2026 | $7.85 | $7.85 | $7.62 | $7.70 | 8,744 |
| 3/18/2026 | $7.95 | $8.00 | $7.66 | $7.68 | 16,234 |
| 3/17/2026 | $8.01 | $8.29 | $8.01 | $8.05 | 18,600 |
| 3/16/2026 | $7.59 | $8.20 | $7.59 | $7.98 | 77,340 |
| 3/13/2026 | $7.65 | $7.69 | $7.46 | $7.53 | 36,100 |
| 3/12/2026 | $7.54 | $7.63 | $7.46 | $7.57 | 19,300 |
| 3/11/2026 | $7.60 | $7.91 | $7.55 | $7.56 | 21,396 |
| 3/10/2026 | $8.16 | $8.23 | $7.72 | $7.72 | 21,500 |
| 3/9/2026 | $7.99 | $8.27 | $7.90 | $8.27 | 18,606 |
| 3/6/2026 | $8.01 | $8.03 | $7.96 | $8.00 | 10,922 |
| 3/5/2026 | $8.35 | $8.35 | $8.08 | $8.09 | 8,244 |
| 3/4/2026 | $8.31 | $8.43 | $8.31 | $8.41 | 7,234 |
| 3/3/2026 | $8.05 | $8.37 | $7.99 | $8.26 | 8,915 |
| 3/2/2026 | $8.22 | $8.30 | $8.14 | $8.16 | 10,600 |
| 2/27/2026 | $8.40 | $8.44 | $8.10 | $8.10 | 13,704 |
| 2/26/2026 | $8.24 | $8.50 | $8.24 | $8.43 | 6,925 |
| 2/25/2026 | $8.08 | $8.48 | $8.08 | $8.48 | 11,547 |
| 2/24/2026 | $8.09 | $8.23 | $8.00 | $8.04 | 7,500 |
| 2/23/2026 | $8.32 | $8.32 | $8.04 | $8.04 | 11,200 |
| 2/20/2026 | $8.43 | $8.49 | $8.32 | $8.32 | 7,335 |
| 2/19/2026 | $8.28 | $8.48 | $8.27 | $8.44 | 8,709 |