Register to chat with like-minded investors on our interactive forums.
CPSH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.74 | 0.03 | 1.75% | 1.68 | 1.79 | 1.68 | 13,064 |
| May 15 2024 | 1.71 | -0.02 | -1.16% | 1.74 | 1.78 | 1.6801 | 29,863 |
| May 14 2024 | 1.7301 | -0.01 | -0.57% | 1.71 | 1.7905 | 1.71 | 21,945 |
| May 13 2024 | 1.74 | -0.01 | -0.59% | 1.76 | 1.83 | 1.7256 | 7,428 |
| May 10 2024 | 1.7503 | -0.06 | -3.12% | 1.78 | 1.79 | 1.73 | 4,613 |
| May 09 2024 | 1.8066 | -0.04 | -2.35% | 1.84 | 1.85 | 1.7812 | 9,956 |
| May 08 2024 | 1.85 | 0.08 | 4.52% | 1.74 | 1.85 | 1.74 | 4,646 |
| May 07 2024 | 1.77 | 0.03 | 1.72% | 1.72 | 1.79 | 1.6801 | 14,350 |
| May 06 2024 | 1.74 | 0.01 | 0.58% | 1.68 | 1.80 | 1.68 | 13,348 |
| May 03 2024 | 1.73 | 0.06 | 3.59% | 1.69 | 1.73 | 1.6526 | 23,837 |
| May 02 2024 | 1.67 | -0.11 | -6.18% | 1.78 | 1.78 | 1.63 | 60,946 |
| May 01 2024 | 1.78 | -0.02 | -0.90% | 1.77 | 1.789 | 1.7699 | 5,834 |
| Apr 30 2024 | 1.7961 | 0.00 | -0.22% | 1.78 | 1.82 | 1.78 | 5,612 |
| Apr 29 2024 | 1.80 | 0.03 | 1.69% | 1.81 | 1.8299 | 1.76 | 9,769 |
| Apr 26 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.81 | 1.76 | 5,145 |
| Apr 25 2024 | 1.77 | -0.01 | -0.56% | 1.7648 | 1.83 | 1.76 | 13,677 |
| Apr 24 2024 | 1.78 | 0.01 | 0.56% | 1.77 | 1.79 | 1.77 | 1,554 |
| Apr 23 2024 | 1.77 | -0.01 | -0.56% | 1.80 | 1.80 | 1.76 | 4,620 |
| Apr 22 2024 | 1.78 | -0.04 | -2.20% | 1.80 | 1.81 | 1.76 | 8,189 |
| Apr 19 2024 | 1.82 | 0.03 | 1.68% | 1.76 | 1.87 | 1.75 | 23,417 |
| Apr 18 2024 | 1.79 | 0.05 | 2.87% | 1.77 | 1.87 | 1.76 | 23,683 |
| Apr 17 2024 | 1.74 | 0.02 | 1.16% | 1.72 | 1.7595 | 1.71 | 39,836 |
| Apr 16 2024 | 1.72 | -0.03 | -1.71% | 1.735 | 1.745 | 1.71 | 19,657 |
| Apr 15 2024 | 1.75 | -0.01 | -0.57% | 1.75 | 1.76 | 1.73 | 40,780 |
| Apr 12 2024 | 1.76 | -0.04 | -2.22% | 1.76 | 1.775 | 1.75 | 8,525 |
| Apr 11 2024 | 1.80 | -0.03 | -1.64% | 1.83 | 1.83 | 1.79 | 7,269 |
| Apr 10 2024 | 1.83 | 0.07 | 3.98% | 1.81 | 1.87 | 1.75 | 15,439 |
| Apr 09 2024 | 1.76 | -0.03 | -1.68% | 1.76 | 1.81 | 1.75 | 21,444 |
| Apr 08 2024 | 1.79 | -0.01 | -0.56% | 1.78 | 1.81 | 1.78 | 21,938 |
| Apr 05 2024 | 1.80 | -0.03 | -1.64% | 1.82 | 1.86 | 1.78 | 37,429 |
| Apr 04 2024 | 1.83 | 0.02 | 1.10% | 1.81 | 1.84 | 1.80 | 13,227 |
| Apr 03 2024 | 1.81 | -0.02 | -1.09% | 1.83 | 1.85 | 1.75 | 82,747 |
| Apr 02 2024 | 1.83 | 0.05 | 2.81% | 1.7899 | 1.8599 | 1.78 | 30,886 |
| Apr 01 2024 | 1.78 | -0.07 | -3.78% | 1.82 | 1.83 | 1.78 | 21,069 |
| Mar 28 2024 | 1.85 | -0.03 | -1.60% | 1.87 | 1.89 | 1.82 | 12,060 |
| Mar 27 2024 | 1.88 | 0.04 | 2.17% | 1.84 | 1.88 | 1.80 | 35,914 |
| Mar 26 2024 | 1.84 | -0.01 | -0.54% | 1.85 | 1.87 | 1.84 | 19,152 |
| Mar 25 2024 | 1.85 | -0.03 | -1.60% | 1.90 | 1.90 | 1.84 | 6,817 |
| Mar 22 2024 | 1.88 | 0.05 | 2.73% | 1.83 | 1.8899 | 1.78 | 91,247 |
| Mar 21 2024 | 1.83 | -0.01 | -0.54% | 1.84 | 1.88 | 1.81 | 20,536 |
| Mar 20 2024 | 1.84 | 0.04 | 2.22% | 1.80 | 1.84 | 1.80 | 16,116 |
| Mar 19 2024 | 1.80 | -0.01 | -0.28% | 1.79 | 1.83 | 1.78 | 26,514 |
| Mar 18 2024 | 1.805 | -0.04 | -1.90% | 1.82 | 1.86 | 1.744 | 37,169 |
| Mar 15 2024 | 1.84 | 0.08 | 4.55% | 1.83 | 1.86 | 1.7301 | 26,210 |
| Mar 14 2024 | 1.76 | -0.04 | -2.22% | 1.81 | 1.84 | 1.6219 | 99,611 |
| Mar 13 2024 | 1.80 | -0.03 | -1.64% | 1.83 | 1.92 | 1.80 | 59,518 |
| Mar 12 2024 | 1.83 | 0.03 | 1.39% | 1.81 | 1.8999 | 1.7781 | 54,030 |
| Mar 11 2024 | 1.805 | -0.05 | -2.43% | 1.90 | 1.9299 | 1.7501 | 137,205 |
| Mar 08 2024 | 1.85 | -0.14 | -6.80% | 1.94 | 2.24 | 1.81 | 268,009 |
| Mar 07 2024 | 1.985 | -0.54 | -21.23% | 2.23 | 2.23 | 1.95 | 436,414 |
| Mar 06 2024 | 2.52 | 0.09 | 3.70% | 2.41 | 2.535 | 2.3301 | 133,033 |
| Mar 05 2024 | 2.43 | 0.10 | 4.29% | 2.34 | 2.44 | 2.32 | 12,442 |
| Mar 04 2024 | 2.33 | -0.03 | -1.27% | 2.32 | 2.3999 | 2.31 | 26,166 |
| Mar 01 2024 | 2.36 | 0.01 | 0.43% | 2.33 | 2.4398 | 2.3197 | 31,385 |
| Feb 29 2024 | 2.35 | 0.01 | 0.43% | 2.33 | 2.3812 | 2.2901 | 18,413 |
| Feb 28 2024 | 2.3399 | 0.02 | 0.86% | 2.29 | 2.3613 | 2.29 | 23,504 |
| Feb 27 2024 | 2.32 | -0.02 | -0.85% | 2.31 | 2.39 | 2.31 | 18,458 |
| Feb 26 2024 | 2.3399 | 0.01 | 0.42% | 2.35 | 2.359 | 2.30 | 32,832 |
| Feb 23 2024 | 2.33 | 0.03 | 1.30% | 2.31 | 2.38 | 2.31 | 8,615 |
| Feb 22 2024 | 2.30 | -0.07 | -2.95% | 2.34 | 2.34 | 2.288 | 18,518 |
| Feb 21 2024 | 2.37 | -0.03 | -1.04% | 2.36 | 2.42 | 2.33 | 15,431 |
| Feb 20 2024 | 2.395 | 0.01 | 0.55% | 2.42 | 2.4599 | 2.36 | 16,842 |
