CPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.40	35.42	35.31	35.35	35.35	-0.12%	3,207
Jun 26, 2025	35.37	35.40	35.32	35.40	35.40	0.24%	3,628
Jun 25, 2025	35.26	35.32	35.14	35.31	35.31	-	7,536
Jun 24, 2025	35.20	35.39	35.13	35.31	35.31	0.28%	6,960
Jun 23, 2025	35.16	35.25	35.15	35.21	35.21	0.37%	2,473
Jun 20, 2025	35.02	35.11	35.02	35.08	35.08	0.01%	1,840
Jun 18, 2025	35.11	35.16	34.98	35.08	35.08	0.10%	3,492
Jun 17, 2025	35.01	35.05	34.93	35.04	35.04	0.31%	2,042
Jun 16, 2025	34.93	35.04	34.89	34.93	34.93	-0.26%	9,471
Jun 13, 2025	35.10	35.11	34.98	35.02	35.02	-0.31%	3,798
Jun 12, 2025	35.14	35.15	35.11	35.13	35.13	0.34%	2,178
Jun 11, 2025	34.97	35.04	34.95	35.01	35.01	0.20%	3,479
Jun 10, 2025	34.91	34.95	34.89	34.94	34.94	0.20%	3,712
Jun 9, 2025	34.81	34.91	34.81	34.87	34.87	0.06%	9,613
Jun 6, 2025	34.90	34.92	34.80	34.85	34.85	-0.31%	8,528
Jun 5, 2025	35.09	35.11	34.92	34.96	34.96	-0.26%	3,624
Jun 4, 2025	34.95	35.12	34.95	35.05	35.05	0.60%	2,822
Jun 3, 2025	34.88	34.88	34.79	34.84	34.84	-0.09%	6,324
Jun 2, 2025	34.82	34.87	34.80	34.87	34.87	-0.57%	804
May 30, 2025	34.92	35.07	34.92	35.07	34.93	0.20%	4,627
May 29, 2025	35.00	35.03	35.00	35.00	34.86	0.20%	4,586
May 28, 2025	34.90	34.98	34.83	34.93	34.79	-0.01%	10,901
May 27, 2025	34.87	34.94	34.87	34.94	34.79	0.53%	4,724
May 23, 2025	34.74	34.77	34.73	34.75	34.61	0.03%	2,038
May 22, 2025	34.60	34.74	34.60	34.74	34.60	0.33%	15,167
May 21, 2025	34.78	34.78	34.61	34.63	34.48	-0.67%	6,280
May 20, 2025	34.85	34.88	34.81	34.86	34.72	-0.21%	3,909
May 19, 2025	34.76	34.97	34.73	34.94	34.79	-0.01%	11,746
May 16, 2025	35.01	35.02	34.89	34.94	34.80	0.11%	8,360
May 15, 2025	34.83	34.91	34.81	34.90	34.76	0.52%	3,710
May 14, 2025	34.81	34.82	34.70	34.72	34.58	-0.29%	12,304
May 13, 2025	34.85	34.86	34.76	34.82	34.68	-0.03%	7,954
May 12, 2025	34.81	34.90	34.81	34.83	34.69	-0.20%	10,032
May 9, 2025	34.92	34.95	34.90	34.90	34.76	0.03%	1,605
May 8, 2025	35.04	35.04	34.88	34.89	34.75	-0.43%	5,865
May 7, 2025	35.02	35.04	34.99	35.04	34.90	0.31%	8,832
May 6, 2025	34.82	34.96	34.82	34.93	34.79	0.06%	26,191
May 5, 2025	34.92	34.94	34.82	34.91	34.77	-0.09%	18,402
May 2, 2025	35.01	35.01	34.90	34.94	34.80	-0.37%	97,904
May 1, 2025	35.20	35.20	35.03	35.07	34.93	-0.71%	42,575
Apr 30, 2025	35.32	35.35	35.26	35.32	35.04	-0.10%	8,219
Apr 29, 2025	35.25	35.36	35.25	35.36	35.07	0.27%	3,853
Apr 28, 2025	35.18	35.29	35.13	35.26	34.98	0.17%	16,769
Apr 25, 2025	35.17	35.24	35.09	35.20	34.92	0.49%	4,809
Apr 24, 2025	34.92	35.04	34.92	35.03	34.75	0.48%	26,418
Apr 23, 2025	35.00	35.00	34.83	34.86	34.59	0.30%	1,956
Apr 22, 2025	34.79	34.79	34.70	34.76	34.48	0.35%	3,640
Apr 21, 2025	34.73	34.80	34.63	34.64	34.36	-0.72%	11,163
Apr 17, 2025	34.99	34.99	34.84	34.89	34.61	-0.14%	8,414
Apr 16, 2025	34.86	34.94	34.85	34.94	34.66	0.33%	6,627