F/m Compoundr High Yield ... (CPHY)
NASDAQ: CPHY
· Real-Time Price · USD
50.32
-0.02 (-0.03%)
At close: Aug 25, 2025, 3:59 PM
50.33
0.02%
After-hours: Aug 25, 2025, 04:00 PM EDT
CPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 50.34 | 50.38 | 50.33 | 50.33 | 50.33 | -0.10% | 9,837 |
| Aug 22, 2025 | 50.27 | 50.38 | 50.27 | 50.38 | 50.38 | 0.74% | 584 |
| Aug 21, 2025 | 50.03 | 50.03 | 50.01 | 50.01 | 50.01 | -0.18% | 2,300 |
| Aug 20, 2025 | 50.06 | 50.10 | 50.06 | 50.10 | 50.10 | 0.00% | 200 |
| Aug 19, 2025 | 50.14 | 50.14 | 50.10 | 50.10 | 50.10 | -0.06% | 900 |
| Aug 18, 2025 | 50.14 | 50.15 | 50.12 | 50.13 | 50.13 | 0.00% | 1,900 |
| Aug 15, 2025 | 50.12 | 50.13 | 50.10 | 50.13 | 50.13 | 0.00% | 4,800 |
| Aug 14, 2025 | 50.40 | 50.40 | 50.13 | 50.13 | 50.13 | -0.22% | 1,300 |
| Aug 13, 2025 | 50.22 | 50.24 | 50.22 | 50.24 | 50.24 | 0.28% | 400 |
| Aug 12, 2025 | 50.04 | 50.10 | 50.04 | 50.10 | 50.10 | n/a | 600 |