CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.99	30.99	30.77	30.81	30.81	0.52%	253,023
Oct 1, 2026	30.65	30.69	30.35	30.65	30.65	-0.26%	39,940
Sep 30, 2026	31.08	31.16	30.90	30.90	30.73	-0.75%	124,830
Sep 29, 2026	31.09	31.14	30.99	31.14	30.96	-0.02%	21,091
Sep 28, 2026	31.15	31.22	31.03	31.14	30.97	-0.47%	10,412
Sep 25, 2026	31.04	31.30	31.04	31.29	31.12	0.16%	14,324
Sep 24, 2026	31.32	31.48	31.24	31.24	31.07	-0.55%	10,970
Sep 23, 2026	31.59	31.59	31.41	31.41	31.24	-1.37%	7,153
Sep 22, 2026	31.78	31.90	31.78	31.85	31.67	0.30%	28,495
Sep 21, 2026	31.67	31.86	31.67	31.75	31.57	0.55%	39,661
Sep 18, 2026	31.78	31.80	31.55	31.58	31.40	-1.08%	56,674
Sep 17, 2026	32.03	32.05	31.87	31.92	31.74	0.53%	52,930
Sep 16, 2026	31.95	32.06	31.68	31.75	31.58	-0.41%	11,735
Sep 15, 2026	32.34	32.34	31.88	31.88	31.71	-1.02%	6,240
Sep 14, 2026	32.44	32.44	32.16	32.21	32.03	-0.23%	21,059
Sep 11, 2026	32.23	32.38	32.23	32.29	32.11	1.14%	16,375
Sep 10, 2026	32.21	32.43	31.92	31.92	31.74	-1.25%	214,365
Sep 9, 2026	32.57	32.57	32.31	32.33	32.15	-0.98%	10,167
Sep 8, 2026	32.83	32.83	32.64	32.65	32.46	-0.28%	26,612
Sep 4, 2026	32.90	32.90	32.74	32.74	32.56	-0.62%	18,144
Sep 3, 2026	32.84	33.02	32.80	32.94	32.76	0.31%	12,543
Sep 2, 2026	32.98	32.98	32.79	32.84	32.66	0.49%	21,424
Sep 1, 2026	32.76	32.94	32.68	32.68	32.50	-0.79%	23,684
Aug 31, 2026	32.98	33.00	32.89	32.94	32.76	-0.67%	24,378
Aug 28, 2026	33.25	33.26	33.10	33.16	32.98	0.23%	13,599
Aug 27, 2026	33.23	33.24	33.08	33.09	32.90	-1.10%	25,160
Aug 26, 2026	33.61	33.63	33.44	33.45	33.27	-0.34%	15,327
Aug 25, 2026	33.50	33.58	33.48	33.57	33.38	-0.23%	5,949
Aug 24, 2026	33.48	33.70	33.48	33.64	33.46	0.58%	7,962
Aug 21, 2026	33.37	33.45	33.37	33.45	33.27	1.10%	16,082
Aug 20, 2026	33.19	33.24	33.07	33.09	32.90	-0.76%	14,478
Aug 19, 2026	33.43	33.46	33.34	33.34	33.16	1.26%	8,068
Aug 18, 2026	32.98	33.14	32.93	32.93	32.74	-0.12%	23,722
Aug 17, 2026	33.09	33.10	32.96	32.97	32.78	-1.11%	10,171
Aug 14, 2026	33.41	33.41	33.31	33.34	33.15	0.11%	9,098
Aug 13, 2026	33.08	33.36	33.08	33.30	33.12	0.61%	19,300
Aug 12, 2026	33.39	33.39	33.01	33.10	32.92	-0.27%	196,016
Aug 11, 2026	33.11	33.28	33.11	33.19	33.01	1.07%	17,658
Aug 10, 2026	33.14	33.31	30.86	32.84	32.66	-1.66%	208,547
Aug 7, 2026	33.28	33.43	33.28	33.39	33.21	0.86%	8,172
Aug 6, 2026	33.31	33.31	33.11	33.11	32.93	-0.74%	12,182
Aug 5, 2026	33.28	33.36	33.21	33.36	33.17	0.35%	5,829
Aug 4, 2026	32.75	33.24	32.75	33.24	33.06	0.79%	19,080
Aug 3, 2026	32.95	33.00	32.89	32.98	32.80	0.61%	9,531
Jul 31, 2026	32.71	32.84	32.71	32.78	32.60	-	7,293
Jul 30, 2026	32.78	32.81	32.64	32.78	32.60	-0.61%	17,447
Jul 29, 2026	32.94	33.22	32.94	32.98	32.80	-0.67%	21,771
Jul 28, 2026	33.32	33.39	33.18	33.20	33.02	1.51%	4,994
Jul 27, 2026	32.57	32.75	32.57	32.71	32.53	0.64%	14,630
Jul 24, 2026	32.24	32.51	32.24	32.50	32.32	1.47%	8,580