Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CPSH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 1.53 | 0.02 | 1.32% | 1.53 | 1.53 | 1.481 | 10,648 |
| Nov 27 2024 | 1.51 | 0.03 | 2.03% | 1.49 | 1.54 | 1.452 | 29,324 |
| Nov 26 2024 | 1.48 | 0.00 | 0.00% | 1.47 | 1.497 | 1.44 | 25,991 |
| Nov 25 2024 | 1.48 | 0.01 | 0.68% | 1.47 | 1.511 | 1.44 | 47,949 |
| Nov 22 2024 | 1.47 | 0.01 | 0.68% | 1.46 | 1.50 | 1.43 | 38,057 |
| Nov 21 2024 | 1.46 | 0.04 | 2.82% | 1.42 | 1.47 | 1.39 | 66,594 |
| Nov 20 2024 | 1.42 | -0.01 | -0.35% | 1.43 | 1.44 | 1.40 | 19,001 |
| Nov 19 2024 | 1.425 | 0.02 | 1.06% | 1.42 | 1.45 | 1.39 | 58,124 |
| Nov 18 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.47 | 1.40 | 113,404 |
| Nov 15 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.44 | 1.40 | 34,788 |
| Nov 14 2024 | 1.40 | -0.04 | -2.78% | 1.44 | 1.44 | 1.40 | 14,718 |
| Nov 13 2024 | 1.44 | -0.02 | -1.37% | 1.43 | 1.45 | 1.40 | 42,091 |
| Nov 12 2024 | 1.46 | 0.03 | 2.10% | 1.43 | 1.46 | 1.42 | 87,651 |
| Nov 11 2024 | 1.43 | -0.01 | -0.69% | 1.43 | 1.466 | 1.43 | 89,042 |
| Nov 08 2024 | 1.44 | -0.03 | -2.04% | 1.47 | 1.48 | 1.43 | 118,766 |
| Nov 07 2024 | 1.47 | 0.01 | 0.68% | 1.44 | 1.52 | 1.425 | 81,029 |
| Nov 06 2024 | 1.46 | -0.03 | -2.01% | 1.45 | 1.53 | 1.43 | 124,095 |
| Nov 05 2024 | 1.49 | -0.03 | -1.97% | 1.47 | 1.56 | 1.46 | 97,648 |
| Nov 04 2024 | 1.52 | -0.05 | -3.18% | 1.54 | 1.56 | 1.46 | 114,371 |
| Nov 01 2024 | 1.57 | -0.02 | -1.26% | 1.53 | 1.63 | 1.46 | 475,151 |
| Oct 31 2024 | 1.59 | 0.14 | 9.66% | 1.67 | 1.74 | 1.52 | 10,812,248 |
| Oct 30 2024 | 1.45 | 0.03 | 2.11% | 1.49 | 1.49 | 1.4204 | 1,979,576 |
| Oct 29 2024 | 1.42 | -0.02 | -1.39% | 1.41 | 1.44 | 1.41 | 5,634 |
| Oct 28 2024 | 1.44 | 0.01 | 1.05% | 1.43 | 1.445 | 1.39 | 21,328 |
| Oct 25 2024 | 1.425 | 0.02 | 1.06% | 1.39 | 1.44 | 1.39 | 15,185 |
| Oct 24 2024 | 1.41 | -0.01 | -0.46% | 1.40 | 1.45 | 1.3901 | 31,695 |
| Oct 23 2024 | 1.4165 | -0.01 | -0.42% | 1.42 | 1.44 | 1.41 | 16,799 |
| Oct 22 2024 | 1.4225 | -0.01 | -0.45% | 1.42 | 1.44 | 1.42 | 3,634 |
| Oct 21 2024 | 1.429 | 0.02 | 1.35% | 1.40 | 1.429 | 1.40 | 4,248 |
| Oct 18 2024 | 1.41 | -0.01 | -0.70% | 1.44 | 1.44 | 1.40 | 8,104 |
| Oct 17 2024 | 1.42 | -0.01 | -0.70% | 1.41 | 1.43 | 1.40 | 4,500 |
| Oct 16 2024 | 1.43 | 0.02 | 1.45% | 1.40 | 1.43 | 1.3813 | 16,274 |
| Oct 15 2024 | 1.4095 | 0.02 | 1.40% | 1.39 | 1.41 | 1.38 | 3,512 |
| Oct 14 2024 | 1.39 | -0.04 | -2.80% | 1.40 | 1.41 | 1.38 | 6,515 |
| Oct 11 2024 | 1.43 | 0.01 | 0.70% | 1.42 | 1.4801 | 1.4057 | 37,135 |
| Oct 10 2024 | 1.42 | -0.04 | -2.74% | 1.45 | 1.45 | 1.42 | 7,431 |
| Oct 09 2024 | 1.46 | -0.02 | -1.35% | 1.45 | 1.50 | 1.40 | 13,361 |
| Oct 08 2024 | 1.48 | -0.06 | -3.90% | 1.53 | 1.54 | 1.4399 | 24,517 |
| Oct 07 2024 | 1.54 | 0.14 | 9.99% | 1.40 | 1.61 | 1.38 | 36,968 |
| Oct 04 2024 | 1.4001 | -0.01 | -1.05% | 1.40 | 1.4155 | 1.40 | 3,576 |
| Oct 03 2024 | 1.415 | -0.01 | -0.35% | 1.40 | 1.415 | 1.40 | 3,705 |
| Oct 02 2024 | 1.42 | 0.04 | 2.54% | 1.38 | 1.42 | 1.38 | 12,522 |
| Oct 01 2024 | 1.3848 | -0.03 | -1.79% | 1.39 | 1.44 | 1.38 | 4,291 |
| Sep 30 2024 | 1.41 | -0.01 | -0.37% | 1.40 | 1.4496 | 1.38 | 7,274 |
| Sep 27 2024 | 1.4153 | 0.00 | -0.33% | 1.40 | 1.4438 | 1.40 | 10,288 |
| Sep 26 2024 | 1.42 | -0.02 | -1.39% | 1.44 | 1.45 | 1.40 | 3,316 |
| Sep 25 2024 | 1.44 | 0.00 | 0.00% | 1.42 | 1.4534 | 1.4001 | 10,283 |
| Sep 24 2024 | 1.44 | 0.04 | 2.86% | 1.38 | 1.49 | 1.33 | 63,715 |
| Sep 23 2024 | 1.40 | -0.03 | -2.10% | 1.40 | 1.48 | 1.32 | 27,656 |
| Sep 20 2024 | 1.43 | 0.00 | 0.00% | 1.40 | 1.43 | 1.39 | 10,399 |
| Sep 19 2024 | 1.43 | 0.04 | 2.88% | 1.39 | 1.43 | 1.37 | 13,738 |
| Sep 18 2024 | 1.39 | 0.01 | 0.72% | 1.38 | 1.44 | 1.38 | 17,493 |
| Sep 17 2024 | 1.38 | 0.01 | 1.10% | 1.44 | 1.449 | 1.36 | 91,359 |
| Sep 16 2024 | 1.365 | -0.03 | -2.15% | 1.37 | 1.40 | 1.343 | 35,537 |
| Sep 13 2024 | 1.395 | 0.02 | 1.82% | 1.38 | 1.40 | 1.31 | 50,101 |
| Sep 12 2024 | 1.37 | 0.00 | 0.00% | 1.31 | 1.37 | 1.29 | 28,493 |
| Sep 11 2024 | 1.37 | 0.01 | 0.74% | 1.34 | 1.37 | 1.3201 | 7,544 |
| Sep 10 2024 | 1.36 | 0.02 | 1.49% | 1.33 | 1.38 | 1.30 | 4,844 |
| Sep 09 2024 | 1.34 | 0.02 | 1.52% | 1.30 | 1.36 | 1.30 | 14,192 |
| Sep 06 2024 | 1.32 | -0.06 | -4.35% | 1.36 | 1.38 | 1.30 | 6,889 |
| Sep 05 2024 | 1.38 | 0.02 | 1.47% | 1.36 | 1.3871 | 1.3558 | 13,614 |
| Sep 04 2024 | 1.36 | 0.00 | 0.33% | 1.33 | 1.38 | 1.30 | 33,552 |
| Sep 03 2024 | 1.3555 | -0.04 | -2.83% | 1.36 | 1.38 | 1.33 | 49,886 |
