CPTNX(CPTNX)
CPTNX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $8.91 | $8.93 | $8.91 | $8.93 | - |
| 10/12/2026 | $8.91 | $8.91 | $8.91 | $8.91 | - |
| 10/9/2026 | $8.91 | $8.91 | $8.91 | $8.91 | - |
| 10/8/2026 | $8.92 | $8.92 | $8.92 | $8.92 | - |
| 10/7/2026 | $8.89 | $8.89 | $8.89 | $8.89 | - |
| 10/6/2026 | $8.89 | $8.89 | $8.89 | $8.89 | - |
| 10/5/2026 | $8.87 | $8.87 | $8.87 | $8.87 | - |
| 10/2/2026 | $8.89 | $8.89 | $8.89 | $8.89 | - |
| 10/1/2026 | $8.91 | $8.91 | $8.91 | $8.91 | - |
| 9/30/2026 | $8.89 | $8.89 | $8.89 | $8.89 | - |
| 9/29/2026 | $8.90 | $8.90 | $8.90 | $8.90 | - |
| 9/28/2026 | $8.91 | $8.91 | $8.91 | $8.91 | - |
| 9/25/2026 | $8.96 | $8.96 | $8.96 | $8.96 | - |
| 9/24/2026 | $8.94 | $8.94 | $8.94 | $8.94 | - |
| 9/23/2026 | $8.98 | $8.98 | $8.98 | $8.98 | - |
| 9/22/2026 | $9.06 | $9.06 | $9.06 | $9.06 | - |
| 9/21/2026 | $9.06 | $9.06 | $9.06 | $9.06 | - |
| 9/18/2026 | $9.04 | $9.04 | $9.04 | $9.04 | - |
| 9/17/2026 | $9.08 | $9.08 | $9.08 | $9.08 | - |
| 9/16/2026 | $9.03 | $9.03 | $9.03 | $9.03 | - |
| 9/15/2026 | $9.04 | $9.04 | $9.04 | $9.04 | - |
| 9/14/2026 | $9.05 | $9.05 | $9.05 | $9.05 | - |
| 9/11/2026 | $9.05 | $9.05 | $9.05 | $9.05 | - |
| 9/10/2026 | $9.07 | $9.07 | $9.07 | $9.07 | - |
| 9/9/2026 | $9.13 | $9.13 | $9.13 | $9.13 | - |
| 9/8/2026 | $9.15 | $9.15 | $9.15 | $9.15 | - |
| 9/4/2026 | $9.16 | $9.16 | $9.16 | $9.16 | - |
| 9/3/2026 | $9.17 | $9.17 | $9.17 | $9.17 | - |
| 9/2/2026 | $9.16 | $9.16 | $9.16 | $9.16 | - |
| 9/1/2026 | $9.15 | $9.15 | $9.15 | $9.15 | - |
| 8/31/2026 | $9.17 | $9.17 | $9.17 | $9.17 | - |
| 8/28/2026 | $9.18 | $9.18 | $9.18 | $9.18 | - |
| 8/27/2026 | $9.22 | $9.22 | $9.22 | $9.22 | - |
| 8/26/2026 | $9.22 | $9.22 | $9.22 | $9.22 | - |
| 8/25/2026 | $9.24 | $9.24 | $9.24 | $9.24 | - |
| 8/24/2026 | $9.20 | $9.20 | $9.20 | $9.20 | - |
| 8/21/2026 | $9.19 | $9.19 | $9.19 | $9.19 | - |
| 8/20/2026 | $9.21 | $9.21 | $9.21 | $9.21 | - |
| 8/19/2026 | $9.23 | $9.23 | $9.23 | $9.23 | - |
| 8/18/2026 | $9.20 | $9.20 | $9.20 | $9.20 | - |
| 8/17/2026 | $9.19 | $9.19 | $9.19 | $9.19 | - |
| 8/14/2026 | $9.21 | $9.21 | $9.21 | $9.21 | - |
| 8/13/2026 | $9.23 | $9.23 | $9.23 | $9.23 | - |
| 8/12/2026 | $9.20 | $9.20 | $9.20 | $9.20 | - |
| 8/11/2026 | $9.20 | $9.20 | $9.20 | $9.20 | - |
| 8/10/2026 | $9.19 | $9.19 | $9.19 | $9.19 | - |
| 8/7/2026 | $9.22 | $9.22 | $9.22 | $9.22 | - |
| 8/6/2026 | $9.21 | $9.21 | $9.21 | $9.21 | - |
| 8/5/2026 | $9.23 | $9.23 | $9.23 | $9.23 | - |
| 8/4/2026 | $9.23 | $9.23 | $9.23 | $9.23 | - |
| 8/3/2026 | $9.19 | $9.19 | $9.19 | $9.19 | - |
| 7/31/2026 | $9.18 | $9.18 | $9.18 | $9.18 | - |
| 7/30/2026 | $9.21 | $9.21 | $9.21 | $9.21 | - |
| 7/29/2026 | $9.21 | $9.21 | $9.21 | $9.21 | - |
| 7/28/2026 | $9.24 | $9.24 | $9.24 | $9.24 | - |
| 7/27/2026 | $9.22 | $9.22 | $9.22 | $9.22 | - |
| 7/24/2026 | $9.20 | $9.20 | $9.20 | $9.20 | - |
| 7/23/2026 | $9.19 | $9.19 | $9.19 | $9.19 | - |
| 7/22/2026 | $9.21 | $9.21 | $9.21 | $9.21 | - |
| 7/21/2026 | $9.23 | $9.23 | $9.23 | $9.23 | - |
| 7/20/2026 | $9.24 | $9.24 | $9.24 | $9.24 | - |
| 7/17/2026 | $9.27 | $9.27 | $9.27 | $9.27 | - |
| 7/16/2026 | $9.26 | $9.26 | $9.26 | $9.26 | - |
| 7/15/2026 | $9.27 | $9.27 | $9.27 | $9.27 | - |
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
