CPST(CPST)
CPST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $28.03 | $28.03 | $28.03 | $28.03 | 37 |
| 8/6/2026 | $27.99 | $28.02 | $27.99 | $28.02 | 3,632 |
| 8/5/2026 | $27.98 | $28.01 | $27.98 | $28.01 | 4,600 |
| 8/4/2026 | $27.98 | $28.01 | $27.97 | $28.01 | 926 |
| 8/3/2026 | $27.97 | $28.00 | $27.97 | $28.00 | 3,900 |
| 7/31/2026 | $27.93 | $27.98 | $27.93 | $27.98 | 813 |
| 7/30/2026 | $27.92 | $27.93 | $27.91 | $27.93 | 5,500 |
| 7/29/2026 | $27.89 | $27.92 | $27.86 | $27.90 | 1,600 |
| 7/28/2026 | $27.93 | $27.93 | $27.93 | $27.93 | 14,719 |
| 7/27/2026 | $27.90 | $27.91 | $27.88 | $27.91 | 14,719 |
| 7/24/2026 | $27.91 | $27.91 | $27.88 | $27.91 | 1,503 |
| 7/23/2026 | $27.92 | $27.92 | $27.89 | $27.89 | 1,497 |
| 7/22/2026 | $27.90 | $27.92 | $27.90 | $27.92 | 1,500 |
| 7/21/2026 | $27.92 | $27.92 | $27.92 | $27.92 | 100 |
| 7/20/2026 | $27.89 | $27.93 | $27.89 | $27.90 | 1,410 |
| 7/17/2026 | $27.87 | $27.89 | $27.87 | $27.89 | 426 |
| 7/16/2026 | $27.93 | $27.93 | $27.91 | $27.91 | 500 |
| 7/15/2026 | $27.93 | $27.93 | $27.91 | $27.91 | 1,929 |
| 7/14/2026 | $27.88 | $27.93 | $27.88 | $27.91 | 1,929 |
| 7/13/2026 | $27.89 | $27.89 | $27.89 | $27.89 | 100 |
| 7/10/2026 | $27.90 | $27.90 | $27.90 | $27.90 | 234 |
| 7/9/2026 | $27.88 | $27.88 | $27.87 | $27.87 | 234 |
| 7/8/2026 | $27.86 | $27.86 | $27.86 | $27.86 | 100 |
| 7/7/2026 | $27.86 | $27.86 | $27.86 | $27.86 | 100 |
| 7/6/2026 | $27.78 | $27.86 | $27.78 | $27.86 | 2,108 |
| 7/2/2026 | $27.83 | $27.83 | $27.83 | $27.83 | 100 |
| 7/1/2026 | $27.83 | $27.83 | $27.83 | $27.83 | 100 |
| 6/30/2026 | $27.81 | $27.81 | $27.77 | $27.81 | 1,222 |
| 6/29/2026 | $27.78 | $27.82 | $27.78 | $27.79 | 2,717 |
| 6/26/2026 | $27.76 | $27.76 | $27.76 | $27.76 | 100 |
| 6/25/2026 | $27.74 | $27.74 | $27.72 | $27.73 | 5,400 |
| 6/24/2026 | $27.75 | $27.75 | $27.75 | $27.75 | 130 |
| 6/23/2026 | $27.75 | $27.75 | $27.75 | $27.75 | 200 |
| 6/22/2026 | $27.76 | $27.79 | $27.76 | $27.79 | 144 |
| 6/18/2026 | $27.81 | $27.81 | $27.75 | $27.76 | 1,200 |
| 6/17/2026 | $27.78 | $27.78 | $27.75 | $27.75 | 227 |
| 6/16/2026 | $27.75 | $27.83 | $27.75 | $27.79 | 2,300 |
| 6/15/2026 | $27.77 | $27.77 | $27.77 | $27.77 | 400 |
| 6/12/2026 | $27.76 | $27.76 | $27.74 | $27.74 | 200 |
| 6/11/2026 | $27.74 | $27.74 | $27.67 | $27.72 | 2,300 |
| 6/10/2026 | $27.66 | $27.70 | $27.62 | $27.66 | 11,010 |
| 6/9/2026 | $27.70 | $27.70 | $27.70 | $27.70 | 100 |
| 6/8/2026 | $27.69 | $27.72 | $27.69 | $27.72 | 317 |
| 6/5/2026 | $27.72 | $27.75 | $27.70 | $27.70 | 1,348 |
| 6/4/2026 | $27.75 | $27.75 | $27.75 | $27.75 | 100 |
| 6/3/2026 | $27.75 | $27.75 | $27.75 | $27.75 | 846 |
| 6/2/2026 | $27.74 | $27.75 | $27.74 | $27.75 | 300 |
| 6/1/2026 | $27.73 | $27.73 | $27.73 | $27.73 | 112 |
| 5/29/2026 | $27.72 | $27.72 | $27.72 | $27.72 | 100 |
| 5/28/2026 | $27.68 | $27.72 | $27.68 | $27.72 | 1,106 |
| 5/27/2026 | $27.70 | $27.70 | $27.70 | $27.70 | 111 |
| 5/26/2026 | $27.70 | $27.70 | $27.70 | $27.70 | 100 |
| 5/22/2026 | $27.67 | $27.67 | $27.67 | $27.67 | 224 |
| 5/21/2026 | $27.67 | $27.67 | $27.67 | $27.67 | 100 |
| 5/20/2026 | $27.61 | $27.64 | $27.61 | $27.64 | 738 |
| 5/19/2026 | $27.66 | $27.66 | $27.63 | $27.63 | 808 |
| 5/18/2026 | $27.61 | $27.63 | $27.60 | $27.63 | 5,500 |
| 5/15/2026 | $27.61 | $27.64 | $27.61 | $27.64 | 732 |
| 5/14/2026 | $27.66 | $27.66 | $27.66 | $27.66 | 300 |
| 5/13/2026 | $27.64 | $27.64 | $27.64 | $27.64 | 100 |
| 5/12/2026 | $27.57 | $27.62 | $27.56 | $27.62 | 7,619 |
| 5/11/2026 | $27.07 | $27.60 | $27.07 | $27.59 | 7,619 |