CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	32.00	32.39	32.00	31.92	-	-	41
Sep 10, 2026	32.21	32.43	31.92	31.92	31.92	-1.25%	214,364
Sep 9, 2026	32.57	32.57	32.31	32.33	32.32	-0.98%	10,165
Sep 8, 2026	32.83	32.83	32.64	32.65	32.65	-0.28%	26,612
Sep 4, 2026	32.90	32.90	32.74	32.74	32.74	-0.62%	18,144
Sep 3, 2026	32.84	33.02	32.80	32.94	32.94	0.31%	12,522
Sep 2, 2026	32.98	32.98	32.79	32.84	32.84	0.49%	21,423
Sep 1, 2026	32.76	32.94	32.68	32.68	32.68	-0.79%	23,644
Aug 31, 2026	32.98	33.00	32.89	32.94	32.94	-0.67%	24,377
Aug 28, 2026	33.25	33.26	33.10	33.16	33.16	0.23%	13,599
Aug 27, 2026	33.23	33.24	33.08	33.09	33.09	-1.10%	25,160
Aug 26, 2026	33.61	33.63	33.44	33.45	33.45	-0.34%	15,327
Aug 25, 2026	33.50	33.58	33.48	33.57	33.57	-0.23%	5,949
Aug 24, 2026	33.48	33.70	33.48	33.64	33.64	0.58%	7,962
Aug 21, 2026	33.37	33.45	33.37	33.45	33.45	1.10%	16,082
Aug 20, 2026	33.19	33.24	33.07	33.09	33.09	-0.76%	14,478
Aug 19, 2026	33.43	33.46	33.34	33.34	33.34	1.26%	8,068
Aug 18, 2026	32.98	33.14	32.93	32.93	32.92	-0.12%	23,722
Aug 17, 2026	33.09	33.10	32.96	32.97	32.96	-1.11%	10,170
Aug 14, 2026	33.41	33.41	33.31	33.34	33.34	0.11%	9,098
Aug 13, 2026	33.08	33.36	33.08	33.30	33.30	0.61%	19,300
Aug 12, 2026	33.39	33.39	33.01	33.10	33.10	-0.27%	196,015
Aug 11, 2026	33.11	33.28	33.11	33.19	33.19	1.07%	17,658
Aug 10, 2026	33.14	33.31	30.86	32.84	32.84	-1.66%	202,413
Aug 7, 2026	33.28	33.43	33.28	33.39	33.39	0.86%	8,171
Aug 6, 2026	33.31	33.31	33.11	33.11	33.11	-0.74%	12,182
Aug 5, 2026	33.28	33.36	33.21	33.36	33.36	0.35%	5,829
Aug 4, 2026	32.75	33.24	32.75	33.24	33.24	0.79%	19,080
Aug 3, 2026	32.95	33.00	32.89	32.98	32.98	0.61%	9,530
Jul 31, 2026	32.71	32.84	32.71	32.78	32.78	-	7,293
Jul 30, 2026	32.78	32.81	32.64	32.78	32.78	-0.61%	17,447
Jul 29, 2026	32.94	33.22	32.94	32.98	32.98	-0.67%	21,770
Jul 28, 2026	33.32	33.39	33.18	33.20	33.20	1.51%	4,993
Jul 27, 2026	32.57	32.75	32.57	32.71	32.71	0.64%	14,630
Jul 24, 2026	32.24	32.51	32.24	32.50	32.50	1.47%	8,580
Jul 23, 2026	32.23	32.26	31.97	32.03	32.03	-1.74%	11,252
Jul 22, 2026	32.60	32.78	32.56	32.60	32.60	0.15%	37,501
Jul 21, 2026	32.48	32.67	32.48	32.55	32.55	-0.18%	16,263
Jul 20, 2026	32.73	32.81	32.56	32.61	32.61	-0.74%	15,993
Jul 17, 2026	32.96	33.27	32.77	32.85	32.85	-0.69%	18,468
Jul 16, 2026	32.52	33.08	32.52	33.08	33.08	1.53%	8,858
Jul 15, 2026	32.68	32.73	32.53	32.58	32.58	0.10%	9,779
Jul 14, 2026	32.61	32.61	32.50	32.55	32.55	-0.28%	10,624
Jul 13, 2026	32.88	32.90	32.64	32.64	32.64	-0.11%	7,696
Jul 10, 2026	32.46	32.78	32.20	32.68	32.68	0.65%	24,848
Jul 9, 2026	32.35	32.56	32.35	32.47	32.47	0.01%	10,628
Jul 8, 2026	32.58	32.58	32.44	32.47	32.47	-2.12%	10,276
Jul 7, 2026	33.07	33.43	33.07	33.17	33.17	1.08%	17,341
Jul 6, 2026	32.95	32.95	32.61	32.82	32.82	-0.46%	12,930
Jul 2, 2026	32.72	32.97	32.72	32.97	32.97	1.25%	18,143