CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	31.27	31.51	31.27	31.47	31.47	0.09%	14,545
Oct 30, 2025	31.66	31.66	31.44	31.44	31.44	-0.66%	15,356
Oct 29, 2025	32.02	32.02	31.59	31.65	31.65	-1.73%	18,376
Oct 28, 2025	32.34	32.37	32.20	32.20	32.20	-0.94%	12,547
Oct 27, 2025	32.39	32.51	32.38	32.51	32.51	0.38%	11,290
Oct 24, 2025	32.49	32.52	32.38	32.39	32.39	-0.01%	12,574
Oct 23, 2025	32.37	32.43	32.25	32.39	32.39	0.05%	12,024
Oct 22, 2025	32.22	32.50	32.22	32.37	32.37	-0.10%	21,534
Oct 21, 2025	32.38	32.44	32.33	32.40	32.40	-0.11%	16,653
Oct 20, 2025	32.24	32.45	32.24	32.44	32.44	0.77%	18,757
Oct 17, 2025	31.77	32.21	31.77	32.19	32.19	0.76%	17,550
Oct 16, 2025	32.20	32.29	31.89	31.95	31.95	-0.75%	69,230
Oct 15, 2025	32.10	32.33	32.07	32.19	32.19	0.44%	11,212
Oct 14, 2025	31.51	32.10	31.51	32.05	32.05	1.03%	13,456
Oct 13, 2025	31.75	31.79	31.65	31.72	31.72	0.68%	17,159
Oct 10, 2025	31.90	31.90	31.51	31.51	31.51	-1.16%	14,422
Oct 9, 2025	32.06	32.12	31.87	31.88	31.88	-0.65%	14,644
Oct 8, 2025	32.05	32.15	32.04	32.09	32.09	-0.13%	21,376
Oct 7, 2025	32.12	32.18	32.10	32.13	32.13	-0.14%	17,916
Oct 6, 2025	32.19	32.24	32.12	32.18	32.18	-0.47%	23,352
Oct 3, 2025	32.21	32.44	32.21	32.33	32.33	0.34%	13,103
Oct 2, 2025	32.20	32.26	32.12	32.22	32.22	-0.12%	25,317
Oct 1, 2025	32.39	32.39	32.15	32.26	32.26	-0.98%	10,982
Sep 30, 2025	32.45	32.58	32.41	32.58	32.46	0.32%	26,568
Sep 29, 2025	32.47	32.51	32.40	32.48	32.36	0.16%	18,977
Sep 26, 2025	32.26	32.43	32.19	32.43	32.31	0.86%	12,023
Sep 25, 2025	32.30	32.30	32.04	32.15	32.04	-0.65%	30,760
Sep 24, 2025	32.49	32.49	32.34	32.36	32.24	-0.72%	7,804
Sep 23, 2025	32.64	32.64	32.56	32.59	32.48	0.16%	6,629
Sep 22, 2025	32.54	32.60	32.50	32.54	32.43	-0.45%	17,777
Sep 19, 2025	32.68	32.75	32.61	32.69	32.57	-	12,927
Sep 18, 2025	32.63	32.77	32.63	32.69	32.57	-0.22%	19,787
Sep 17, 2025	32.63	32.99	32.63	32.76	32.65	0.34%	14,723
Sep 16, 2025	32.76	32.78	32.61	32.65	32.54	-0.24%	11,639
Sep 15, 2025	32.83	32.87	32.64	32.73	32.61	-0.24%	44,468
Sep 12, 2025	32.87	32.87	32.75	32.81	32.69	-0.16%	20,366
Sep 11, 2025	32.57	32.92	32.57	32.86	32.75	1.40%	24,388
Sep 10, 2025	32.40	32.50	32.34	32.41	32.29	-0.37%	10,319
Sep 9, 2025	32.46	32.53	32.42	32.53	32.41	-0.28%	15,538
Sep 8, 2025	32.65	32.65	32.43	32.62	32.50	-0.09%	18,591
Sep 5, 2025	32.48	32.77	32.48	32.65	32.53	0.52%	15,133
Sep 4, 2025	32.26	32.48	32.26	32.48	32.36	0.50%	24,678
Sep 3, 2025	32.29	32.38	32.21	32.32	32.20	0.32%	24,903
Sep 2, 2025	32.31	32.31	32.11	32.22	32.10	-0.65%	23,658
Aug 29, 2025	32.35	32.43	32.34	32.43	32.31	0.27%	21,690
Aug 28, 2025	32.49	32.49	32.21	32.34	32.22	-0.23%	8,958
Aug 27, 2025	32.35	32.42	32.31	32.42	32.30	0.30%	18,507
Aug 26, 2025	32.36	32.37	32.23	32.32	32.20	-0.28%	17,988
Aug 25, 2025	32.43	32.49	32.39	32.41	32.29	-0.65%	43,057
Aug 22, 2025	32.40	32.68	32.40	32.62	32.50	1.31%	12,728