CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	31.74	31.74	31.21	31.22	31.22	-2.12%	23,612
Mar 17, 2026	32.07	32.12	31.90	31.90	31.90	0.07%	7,484
Mar 16, 2026	31.97	31.97	31.79	31.87	31.87	0.98%	23,059
Mar 13, 2026	31.97	31.97	31.56	31.56	31.56	-0.37%	24,627
Mar 12, 2026	31.89	31.93	31.68	31.68	31.68	-1.67%	18,435
Mar 11, 2026	32.47	32.47	32.10	32.22	32.22	-0.37%	33,491
Mar 10, 2026	32.31	32.58	32.23	32.34	32.34	-0.36%	23,535
Mar 9, 2026	31.73	32.47	31.73	32.46	32.46	0.33%	32,308
Mar 6, 2026	32.16	32.38	32.13	32.35	32.35	-0.73%	28,449
Mar 5, 2026	32.80	32.80	32.47	32.59	32.59	-1.60%	11,968
Mar 4, 2026	32.76	33.12	32.76	33.12	33.12	0.84%	135,826
Mar 3, 2026	32.44	32.98	32.44	32.85	32.85	-0.65%	14,994
Mar 2, 2026	33.08	33.16	32.96	33.06	33.06	-0.71%	25,973
Feb 27, 2026	33.01	33.30	33.01	33.30	33.30	0.62%	32,484
Feb 26, 2026	32.96	33.16	32.90	33.09	33.09	0.25%	112,744
Feb 25, 2026	33.08	33.08	32.89	33.01	33.00	0.14%	8,135
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