United States Copper Inde...

AMEX: CPER · Real-Time Price · USD
27.78
0.01 (0.04%)
At close: Aug 22, 2025, 3:59 PM
27.75
-0.11%
After-hours: Aug 22, 2025, 07:30 PM EDT

CPER Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 22, 2025 27.77 27.92 27.69 27.77 27.77 0.00% 414,436
Aug 21, 2025 27.66 27.77 27.60 27.77 27.77 0.40% 278,138
Aug 20, 2025 27.57 27.74 27.55 27.66 27.66 0.33% 154,216
Aug 19, 2025 27.80 27.80 27.52 27.57 27.57 -0.97% 229,024
Aug 18, 2025 27.83 27.94 27.70 27.84 27.84 -0.29% 481,220
Aug 15, 2025 27.99 28.05 27.85 27.92 27.92 -0.25% 260,914
Aug 14, 2025 27.84 28.03 27.69 27.99 27.99 0.14% 169,942
Aug 13, 2025 28.11 28.16 27.90 27.95 27.95 -0.39% 381,500
Aug 12, 2025 27.95 28.20 27.93 28.06 28.06 1.34% 445,411
Aug 11, 2025 27.69 27.75 27.54 27.69 27.69 -0.29% 212,812
Aug 8, 2025 27.66 27.95 27.58 27.77 27.77 1.06% 523,600
Aug 7, 2025 27.59 27.65 27.27 27.48 27.48 0.07% 271,204
Aug 6, 2025 27.45 27.54 27.34 27.46 27.46 0.92% 339,300
Aug 5, 2025 27.44 27.47 27.16 27.21 27.21 -1.84% 420,800
Aug 4, 2025 27.67 27.81 27.49 27.72 27.72 0.54% 605,500
Aug 1, 2025 27.50 27.68 27.27 27.57 27.57 0.44% 801,014
Jul 31, 2025 27.14 27.66 27.08 27.45 27.45 -2.80% 2,420,511
Jul 30, 2025 34.71 35.94 28.19 28.24 28.24 -19.31% 3,275,600
Jul 29, 2025 35.00 35.25 34.74 35.00 35.00 0.60% 157,566
Jul 28, 2025 35.55 35.66 33.71 34.79 34.79 -2.93% 400,139