CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	33.08	33.08	32.89	32.97	-	0.03%	2,351
Feb 24, 2026	32.76	32.97	32.74	32.96	32.96	0.55%	30,374
Feb 23, 2026	32.96	33.00	32.68	32.78	32.78	-0.52%	15,818
Feb 20, 2026	32.88	32.96	32.75	32.95	32.95	0.45%	21,442
Feb 19, 2026	32.85	32.89	32.72	32.81	32.81	-0.35%	21,107
Feb 18, 2026	32.88	32.93	32.80	32.92	32.92	0.28%	31,355
Feb 17, 2026	32.85	33.05	32.72	32.83	32.83	-0.18%	8,564
Feb 13, 2026	32.83	33.07	32.81	32.89	32.89	0.29%	12,762
Feb 12, 2026	33.16	33.16	32.79	32.79	32.79	-0.83%	17,545
Feb 11, 2026	33.05	33.10	32.96	33.07	33.07	0.11%	23,031
Feb 10, 2026	33.03	33.28	33.03	33.03	33.03	-0.39%	29,789
Feb 9, 2026	33.10	33.21	33.10	33.16	33.16	-0.30%	24,664
Feb 6, 2026	33.12	33.26	33.03	33.26	33.26	1.20%	1,842,443
Feb 5, 2026	32.81	32.98	32.81	32.87	32.87	-1.01%	23,224
Feb 4, 2026	33.03	33.28	33.03	33.20	33.20	0.98%	14,960
Feb 3, 2026	33.06	33.16	32.75	32.88	32.88	-0.22%	15,878
Feb 2, 2026	33.04	33.08	32.93	32.95	32.95	-	12,897
Jan 30, 2026	32.72	32.95	32.70	32.95	32.95	-0.14%	33,396
Jan 29, 2026	32.85	33.00	32.78	33.00	33.00	1.03%	21,690
Jan 28, 2026	32.97	32.97	32.66	32.66	32.66	-0.49%	12,188
Jan 27, 2026	32.90	32.93	32.82	32.82	32.82	-0.58%	20,466
Jan 26, 2026	33.00	33.19	33.00	33.01	33.01	0.21%	21,656
Jan 23, 2026	32.68	33.00	32.68	32.94	32.94	0.27%	24,850
Jan 22, 2026	32.72	33.07	32.72	32.85	32.85	0.27%	75,668
Jan 21, 2026	32.62	32.80	32.47	32.76	32.76	1.35%	30,025
Jan 20, 2026	32.25	32.51	32.25	32.33	32.33	-1.19%	24,549
Jan 16, 2026	32.66	32.75	32.65	32.72	32.72	-0.15%	18,428
Jan 15, 2026	32.71	32.86	32.71	32.76	32.76	0.01%	41,087
Jan 14, 2026	32.53	32.79	32.53	32.76	32.76	0.40%	35,163
Jan 13, 2026	32.61	32.63	32.49	32.63	32.63	-0.06%	11,950
Jan 12, 2026	32.64	32.66	32.56	32.65	32.65	0.10%	12,678
Jan 9, 2026	32.61	32.72	32.57	32.62	32.62	0.35%	22,008
Jan 8, 2026	32.18	32.64	32.18	32.50	32.50	0.70%	31,618
Jan 7, 2026	32.43	32.55	32.28	32.28	32.28	-0.23%	31,363
Jan 6, 2026	32.11	32.39	32.11	32.35	32.35	0.36%	18,172
Jan 5, 2026	32.06	32.37	32.06	32.23	32.23	0.39%	37,086
Jan 2, 2026	32.15	32.20	32.04	32.11	32.11	-0.40%	10,288
Dec 31, 2025	32.37	32.37	32.24	32.24	32.24	-0.66%	10,205
Dec 30, 2025	32.34	32.48	32.34	32.45	32.45	0.09%	22,924
Dec 29, 2025	32.49	32.52	32.40	32.42	32.42	-0.19%	15,126
Dec 26, 2025	32.56	32.56	32.42	32.48	32.48	-0.08%	12,205
Dec 24, 2025	32.38	32.51	32.38	32.51	32.51	0.56%	4,021
Dec 23, 2025	32.25	32.36	32.25	32.33	32.33	-0.22%	95,056
Dec 22, 2025	32.37	32.50	32.37	32.40	32.25	0.04%	25,229
Dec 19, 2025	32.44	32.50	32.39	32.39	32.24	-0.29%	23,521
Dec 18, 2025	32.49	32.69	32.47	32.49	32.34	0.23%	12,687
Dec 17, 2025	32.57	32.60	32.41	32.41	32.26	-0.31%	25,780
Dec 16, 2025	32.40	32.54	32.40	32.51	32.36	-0.18%	26,945
Dec 15, 2025	32.54	32.60	32.47	32.57	32.42	0.52%	20,707
Dec 12, 2025	32.48	32.55	32.29	32.40	32.25	0.20%	29,473