(CPSN)
AMEX: CPSN
· Real-Time Price · USD
26.36
0.04 (0.13%)
At close: Aug 15, 2025, 3:55 PM
26.35
-0.02%
Pre-market: Aug 15, 2025, 09:30 AM EDT
CPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.36 | 26.36 | 26.32 | 26.33 | 26.33 | 0.00% | 226 |
| Aug 13, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.00% | 1,566 |
| Aug 12, 2025 | 26.33 | 26.33 | 26.30 | 26.33 | 26.33 | 0.15% | 1,600 |
| Aug 11, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.04% | 617 |
| Aug 8, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.19% | 0 |
| Aug 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.00% | 891 |
| Aug 6, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.08% | 1,985 |
| Aug 5, 2025 | 26.21 | 26.23 | 26.21 | 26.23 | 26.23 | -0.04% | 1,985 |
| Aug 4, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.31% | 2,012 |
| Aug 1, 2025 | 26.16 | 26.17 | 26.13 | 26.16 | 26.16 | -0.27% | 2,012 |
| Jul 31, 2025 | 26.23 | 26.25 | 26.21 | 26.23 | 26.23 | -0.04% | 3,947 |
| Jul 30, 2025 | 26.23 | 26.24 | 26.20 | 26.24 | 26.24 | -0.04% | 3,730 |
| Jul 29, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.00% | 120 |
| Jul 28, 2025 | 26.22 | 26.25 | 26.22 | 26.25 | 26.25 | 0.00% | 120 |
| Jul 25, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.08% | 1 |
| Jul 24, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.08% | 678 |
| Jul 23, 2025 | 26.22 | 26.22 | 26.19 | 26.21 | 26.21 | 0.11% | 700 |
| Jul 22, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.04% | 678 |
| Jul 21, 2025 | 26.16 | 26.17 | 26.16 | 26.17 | 26.17 | 0.04% | 700 |
| Jul 18, 2025 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | -0.04% | 300 |