CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	32.71	32.71	32.71	32.71	-	-0.21%	228
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
Jul 1, 2026	32.31	32.61	32.31	32.56	32.56	0.72%	4,888
Jun 30, 2026	32.41	32.57	32.40	32.44	32.33	-1.20%	12,070
Jun 29, 2026	32.82	32.93	32.74	32.83	32.72	0.21%	7,680
Jun 26, 2026	32.63	32.78	32.63	32.76	32.65	1.58%	7,220
Jun 25, 2026	32.01	32.27	32.01	32.25	32.14	0.13%	13,492
Jun 24, 2026	32.22	32.29	32.13	32.21	32.10	0.22%	8,840
Jun 23, 2026	31.78	32.14	31.78	32.14	32.03	1.38%	9,079
Jun 22, 2026	31.60	31.79	31.60	31.70	31.59	-0.28%	10,503
Jun 18, 2026	32.09	32.09	31.78	31.79	31.68	-0.22%	14,144
Jun 17, 2026	32.31	32.31	31.86	31.86	31.75	-2.21%	8,158
Jun 16, 2026	32.51	32.62	32.50	32.58	32.47	0.15%	10,499
Jun 15, 2026	32.65	32.66	32.53	32.53	32.42	-0.32%	17,963
Jun 12, 2026	32.57	32.76	32.57	32.64	32.53	0.27%	11,705
Jun 11, 2026	32.42	32.74	32.42	32.55	32.44	0.15%	19,685
Jun 10, 2026	32.40	32.68	32.40	32.50	32.39	0.13%	14,256
Jun 9, 2026	32.11	32.48	32.11	32.46	32.35	0.97%	515,618
Jun 8, 2026	32.43	34.25	31.95	32.15	32.04	-0.40%	59,078
Jun 5, 2026	32.20	32.36	32.20	32.28	32.17	0.75%	13,029
Jun 4, 2026	32.05	32.17	31.95	32.04	31.93	1.37%	22,003
Jun 3, 2026	31.76	31.78	31.57	31.61	31.50	-0.48%	34,912
Jun 2, 2026	31.68	31.87	31.67	31.76	31.65	-0.41%	30,238
Jun 1, 2026	31.96	31.99	31.86	31.89	31.78	-0.81%	37,816
May 29, 2026	32.08	32.21	32.08	32.15	32.04	-0.65%	15,230
May 28, 2026	32.30	32.44	32.28	32.36	32.25	-0.24%	17,013
May 27, 2026	32.25	32.59	32.25	32.44	32.33	0.21%	13,459
May 26, 2026	32.40	32.54	32.33	32.37	32.26	-0.28%	47,770
May 22, 2026	32.57	32.62	32.38	32.46	32.35	0.05%	48,811
May 21, 2026	32.11	32.51	32.11	32.44	32.33	-0.22%	46,251
May 20, 2026	32.32	32.54	32.29	32.52	32.40	0.45%	22,166