CAPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	32.46	32.50	32.18	32.42	32.42	-0.11%	18,743
Apr 22, 2026	32.63	32.64	32.41	32.46	32.46	0.05%	23,847
Apr 21, 2026	32.86	32.90	32.44	32.44	32.44	-1.22%	21,867
Apr 20, 2026	32.87	32.89	32.80	32.84	32.84	-0.45%	19,257
Apr 17, 2026	32.95	33.10	32.95	32.99	32.99	1.40%	20,095
Apr 16, 2026	32.50	32.55	32.41	32.53	32.53	0.43%	49,662
Apr 15, 2026	32.31	32.48	32.29	32.39	32.39	0.25%	47,886
Apr 14, 2026	31.94	32.34	31.94	32.31	32.31	1.41%	34,870
Apr 13, 2026	31.43	31.86	31.43	31.86	31.86	0.68%	35,410
Apr 10, 2026	31.89	31.89	31.62	31.65	31.65	-0.49%	19,309
Apr 9, 2026	31.58	31.86	31.48	31.80	31.80	0.82%	64,251
Apr 8, 2026	31.56	31.64	31.49	31.54	31.54	1.99%	28,408
Apr 7, 2026	30.77	30.93	30.73	30.93	30.93	-0.08%	42,271
Apr 6, 2026	30.94	31.09	30.90	30.95	30.95	-	30,208
Apr 2, 2026	30.64	30.97	30.63	30.95	30.95	-0.13%	20,173
Apr 1, 2026	30.98	31.10	30.91	30.99	30.99	0.44%	13,501
Mar 31, 2026	30.63	30.90	30.47	30.85	30.78	2.22%	192,623
Mar 30, 2026	30.30	30.43	29.74	30.18	30.11	0.37%	154,195
Mar 27, 2026	30.39	30.39	30.03	30.07	30.00	-1.65%	9,393
Mar 26, 2026	30.90	30.95	30.56	30.58	30.50	-1.20%	19,009
Mar 25, 2026	31.15	31.15	30.91	30.95	30.87	0.63%	3,219
Mar 24, 2026	30.78	30.95	30.75	30.75	30.68	-0.76%	52,510
Mar 23, 2026	31.06	31.27	30.96	30.99	30.91	1.08%	28,852
Mar 20, 2026	31.00	31.11	30.64	30.66	30.58	-1.54%	26,550
Mar 19, 2026	31.07	31.31	31.06	31.14	31.06	-0.26%	32,296
Mar 18, 2026	31.74	31.74	31.21	31.22	31.14	-2.12%	23,613
Mar 17, 2026	32.07	32.12	31.90	31.90	31.82	0.07%	7,484
Mar 16, 2026	31.97	31.97	31.79	31.87	31.80	0.98%	23,059
Mar 13, 2026	31.97	31.97	31.56	31.56	31.49	-0.37%	24,627
Mar 12, 2026	31.89	31.93	31.68	31.68	31.60	-1.67%	18,435
Mar 11, 2026	32.47	32.47	32.10	32.22	32.14	-0.37%	33,491
Mar 10, 2026	32.31	32.58	32.23	32.34	32.26	-0.36%	23,535
Mar 9, 2026	31.73	32.47	31.73	32.46	32.38	0.33%	32,308
Mar 6, 2026	32.16	32.38	32.13	32.35	32.27	-0.73%	28,449
Mar 5, 2026	32.80	32.80	32.47	32.59	32.51	-1.60%	11,968
Mar 4, 2026	32.76	33.12	32.76	33.12	33.04	0.84%	135,856
Mar 3, 2026	32.44	32.98	32.44	32.85	32.76	-0.65%	14,995
Mar 2, 2026	33.08	33.16	32.96	33.06	32.98	-0.71%	25,973
Feb 27, 2026	33.01	33.30	33.01	33.30	33.21	0.62%	32,484
Feb 26, 2026	32.96	33.16	32.90	33.09	33.01	0.25%	112,744
Feb 25, 2026	33.08	33.08	32.89	33.01	32.92	0.14%	8,135
Feb 24, 2026	32.76	32.97	32.74	32.96	32.88	0.55%	30,374
Feb 23, 2026	32.96	33.00	32.68	32.78	32.70	-0.52%	15,818
Feb 20, 2026	32.88	32.96	32.75	32.95	32.87	0.45%	21,443
Feb 19, 2026	32.85	32.89	32.72	32.81	32.72	-0.35%	21,107
Feb 18, 2026	32.88	32.93	32.80	32.92	32.84	0.28%	31,355
Feb 17, 2026	32.85	33.05	32.72	32.83	32.75	-0.18%	8,564
Feb 13, 2026	32.83	33.07	32.81	32.89	32.81	0.29%	12,762
Feb 12, 2026	33.16	33.16	32.79	32.79	32.71	-0.83%	17,545
Feb 11, 2026	33.05	33.10	32.96	33.07	32.98	0.11%	23,031