United States Copper Inde... (CPER)
AMEX: CPER
· Real-Time Price · USD
30.04
-0.25 (-0.83%)
At close: Sep 30, 2025, 3:59 PM
29.92
-0.40%
After-hours: Sep 30, 2025, 06:52 PM EDT
CPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.76 | 30.34 | 29.72 | 30.29 | 30.29 | 3.13% | 952,395 |
| Sep 26, 2025 | 29.15 | 29.49 | 29.05 | 29.37 | 29.37 | -0.47% | 338,750 |
| Sep 25, 2025 | 29.67 | 29.75 | 29.25 | 29.51 | 29.51 | -0.64% | 726,500 |
| Sep 24, 2025 | 29.09 | 29.85 | 29.02 | 29.70 | 29.70 | 3.77% | 814,300 |
| Sep 23, 2025 | 28.61 | 28.62 | 28.50 | 28.62 | 28.62 | 0.00% | 333,933 |
| Sep 22, 2025 | 28.47 | 28.66 | 28.37 | 28.62 | 28.62 | 0.14% | 280,100 |
| Sep 19, 2025 | 28.45 | 28.63 | 28.39 | 28.58 | 28.58 | 0.85% | 137,935 |
| Sep 18, 2025 | 28.31 | 28.37 | 28.20 | 28.34 | 28.34 | -0.28% | 133,100 |
| Sep 17, 2025 | 28.46 | 28.70 | 28.22 | 28.42 | 28.42 | -1.83% | 236,921 |
| Sep 16, 2025 | 28.95 | 29.04 | 28.84 | 28.95 | 28.95 | -0.28% | 214,710 |
| Sep 15, 2025 | 28.74 | 29.07 | 28.73 | 29.03 | 29.03 | 1.50% | 140,310 |
| Sep 12, 2025 | 28.59 | 28.77 | 28.57 | 28.60 | 28.60 | -0.69% | 171,271 |
| Sep 11, 2025 | 28.33 | 28.80 | 28.32 | 28.80 | 28.80 | 1.66% | 421,500 |
| Sep 10, 2025 | 28.24 | 28.45 | 28.23 | 28.33 | 28.33 | 0.71% | 317,526 |
| Sep 9, 2025 | 28.17 | 28.18 | 27.98 | 28.13 | 28.13 | 0.36% | 140,627 |
| Sep 8, 2025 | 27.97 | 28.10 | 27.95 | 28.03 | 28.03 | 0.32% | 466,200 |
| Sep 5, 2025 | 28.17 | 28.22 | 27.85 | 27.94 | 27.94 | -0.50% | 161,413 |
| Sep 4, 2025 | 28.16 | 28.24 | 28.02 | 28.08 | 28.08 | -0.99% | 126,772 |
| Sep 3, 2025 | 28.37 | 28.57 | 28.29 | 28.36 | 28.36 | -0.46% | 198,035 |
| Sep 2, 2025 | 28.08 | 28.55 | 27.96 | 28.49 | 28.49 | 1.28% | 257,237 |