ConversionPoint Holdings Inc (CPTI11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.57431656329 | 87.06 | 88.85 | 86.02 | 36062 | 87.67734766 | FU |
| 4 | -5.84 | -6.32034632035 | 92.4 | 93.29 | 85.56 | 39393 | 89.24237525 | FU |
| 12 | -9.34 | -9.73931178311 | 95.9 | 97.63 | 85.56 | 40609 | 93.18491782 | FU |
| 26 | -14.3 | -14.17806861 | 100.86 | 100.97 | 85.56 | 33602 | 95.40170248 | FU |
| 52 | -10.97 | -11.2478211832 | 97.53 | 103.75 | 85.56 | 26790 | 97.1710822 | FU |
| 156 | -14.43 | -14.2885434201 | 100.99 | 105.69 | 85.56 | 14309 | 98.19543644 | FU |
| 260 | -15.94 | -15.5512195122 | 102.5 | 121 | 85.56 | 12862 | 98.37375178 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 87.04 | -1.59 | -1.79 | 87.5 | 87.94 | 86.15 | 40469 |
| 1730410200 | 88.63 | 1.03 | 1.18 | 88.15 | 88.85 | 87.45 | 37220 |
| 1730323800 | 87.6 | -0.19 | -0.22 | 87.89 | 88.28 | 87.22 | 27539 |
| 1730237340 | 87.79 | 0.41 | 0.47 | 87.8 | 88.19 | 87.2 | 36074 |
| 1730151000 | 87.38 | 0.88 | 1.02 | 87.06 | 88.43 | 86.7 | 39007 |
| 1729891800 | 86.5 | -0.3 | -0.35 | 87.04 | 87.63 | 85.56 | 49710 |
| 1729805400 | 86.8 | -1.24 | -1.41 | 88.11 | 88.84 | 86.5 | 47463 |
| 1729719000 | 88.04 | -1 | -1.12 | 89 | 89.82 | 88.01 | 45071 |
| 1729632600 | 89.04 | -0.47 | -0.53 | 89.21 | 89.81 | 88.5 | 39853 |
| 1729546140 | 89.51 | 0.34 | 0.38 | 89.27 | 90.39 | 89.27 | 26379 |
| 1729287000 | 89.17 | -0.5 | -0.56 | 89.3 | 90.03 | 89 | 33995 |
| 1729200540 | 89.67 | -0.11 | -0.12 | 89.78 | 90.18 | 89.1 | 30356 |
| 1729114140 | 89.78 | -0.22 | -0.24 | 90.4 | 90.4 | 89.22 | 39230 |
| 1729027740 | 90 | -0.28 | -0.31 | 90.28 | 90.45 | 89.43 | 44880 |
| 1728941340 | 90.28 | 0.28 | 0.31 | 90.02 | 90.73 | 89.87 | 42549 |
| 1728682200 | 90 | -0.64 | -0.71 | 90.64 | 91.22 | 89.91 | 41554 |
| 1728595740 | 90.64 | -1.46 | -1.59 | 91.53 | 91.98 | 90.4 | 36328 |
| 1728509400 | 92.1 | -0.62 | -0.67 | 92.27 | 92.64 | 91.51 | 37445 |
| 1728422940 | 92.72 | 0.66 | 0.72 | 92.74 | 92.99 | 91.63 | 44420 |
| 1728336600 | 92.06 | -0.52 | -0.56 | 92.4 | 93.29 | 92.06 | 48315 |
| 1728077400 | 92.58 | -0.48 | -0.52 | 93.19 | 93.47 | 92.21 | 48031 |
| 1727991000 | 93.06 | -0.52 | -0.56 | 93 | 93.95 | 92.08 | 44960 |
| 1727904540 | 93.58 | 0.25 | 0.27 | 93.42 | 93.95 | 92.8 | 47258 |
| 1727818200 | 93.33 | -1.96 | -2.06 | 94.3 | 94.3 | 93.33 | 41442 |
| 1727731800 | 95.29 | 1.38 | 1.47 | 93.9 | 95.3 | 93.8 | 31825 |
| 1727472600 | 93.91 | -0.89 | -0.94 | 94.79 | 94.79 | 93.7 | 58875 |
| 1727386140 | 94.8 | 0.24 | 0.25 | 94.56 | 95.49 | 94.16 | 37745 |
| 1727299740 | 94.56 | 0.21 | 0.22 | 94.46 | 94.95 | 93.88 | 43858 |
| 1727213400 | 94.35 | -1.09 | -1.14 | 95.5 | 95.65 | 94.34 | 116091 |
| 1727127000 | 95.44 | 0.22 | 0.23 | 94.82 | 95.88 | 94.6 | 38046 |
| 1726867800 | 95.22 | 1.06 | 1.13 | 94.61 | 95.23 | 94.2 | 25671 |
| 1726781400 | 94.16 | -0.19 | -0.20 | 94.23 | 94.72 | 93.99 | 42422 |
| 1726695000 | 94.35 | 0.01 | 0.01 | 94.4 | 94.91 | 94.01 | 52611 |
| 1726608600 | 94.34 | 0.34 | 0.36 | 93.85 | 94.8 | 93.85 | 46917 |
| 1726522200 | 94 | 0.25 | 0.27 | 94.26 | 94.26 | 93.75 | 44246 |
| 1726263000 | 93.75 | -0.25 | -0.27 | 94.18 | 94.49 | 92.99 | 60325 |
| 1726176540 | 94 | -0.08 | -0.09 | 94.1 | 94.7 | 93.51 | 39124 |
| 1726090140 | 94.08 | -0.22 | -0.23 | 94.5 | 95.11 | 93.89 | 53784 |
| 1726003740 | 94.3 | -0.86 | -0.90 | 95.16 | 95.17 | 93.93 | 71604 |
| 1725917400 | 95.16 | -0.26 | -0.27 | 95.42 | 95.73 | 94.8 | 39937 |
| 1725658200 | 95.42 | -0.3 | -0.31 | 95.7 | 95.91 | 94.95 | 58186 |
| 1725571800 | 95.72 | -0.27 | -0.28 | 95.97 | 96 | 95.51 | 29903 |
| 1725485400 | 95.99 | -0.01 | -0.01 | 95.96 | 96 | 95.51 | 33212 |
| 1725399000 | 96 | 0.1 | 0.10 | 96.27 | 96.39 | 95.9 | 23056 |
| 1725312600 | 95.9 | -1.36 | -1.40 | 96.2 | 96.79 | 95.81 | 32768 |
| 1725053400 | 97.26 | -0.09 | -0.09 | 97 | 97.42 | 96.92 | 33406 |
| 1724967000 | 97.35 | 0.47 | 0.49 | 96.88 | 97.63 | 96.88 | 35099 |
| 1724880600 | 96.88 | -0.5 | -0.51 | 97.34 | 97.34 | 96.73 | 31946 |
| 1724794140 | 97.38 | 0.58 | 0.60 | 97 | 97.38 | 96.49 | 29952 |
| 1724707740 | 96.8 | -0.01 | -0.01 | 97.1 | 97.1 | 96.41 | 27305 |
| 1724448600 | 96.81 | 0.45 | 0.47 | 96.74 | 97.07 | 96.37 | 22104 |
| 1724362140 | 96.36 | -0.22 | -0.23 | 96.67 | 96.74 | 96.35 | 26181 |
| 1724275740 | 96.58 | -0.05 | -0.05 | 96.6 | 96.71 | 96.35 | 26872 |
| 1724189340 | 96.63 | 0.08 | 0.08 | 96.36 | 96.71 | 96.13 | 33132 |
| 1724102940 | 96.55 | -0.19 | -0.20 | 96.74 | 96.89 | 96.11 | 34312 |
| 1723843800 | 96.74 | 0.47 | 0.49 | 96.24 | 96.77 | 96 | 38249 |
| 1723757340 | 96.27 | 0.02 | 0.02 | 96.1 | 96.5 | 95.88 | 54004 |
| 1723671000 | 96.25 | -0.01 | -0.01 | 96.26 | 96.38 | 95.85 | 37136 |
| 1723584600 | 96.26 | 0.26 | 0.27 | 96 | 96.29 | 95.78 | 28148 |
| 1723498200 | 96 | 0.19 | 0.20 | 95.9 | 96.32 | 95.75 | 28937 |
| 1723239000 | 95.81 | -0.19 | -0.20 | 95.75 | 96.09 | 95.75 | 23784 |
| 1723152600 | 96 | -0.39 | -0.40 | 96.05 | 96.37 | 95.5 | 41617 |
| 1723066200 | 96.39 | 0.04 | 0.04 | 96.5 | 96.7 | 95.99 | 29112 |
| 1722979740 | 96.35 | 0.24 | 0.25 | 96.1 | 96.78 | 95.86 | 32772 |
| 1722893400 | 96.11 | -0.99 | -1.02 | 96.8 | 96.8 | 95.86 | 37253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
