Capital Bank of Jordan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	2.95	3.00	2.95	3.00	3.00	1.01%	273,995
Oct 28, 2025	2.89	2.97	2.88	2.97	2.97	2.41%	230,260
Oct 27, 2025	2.89	2.94	2.89	2.90	2.90	0.35%	258,926
Oct 26, 2025	2.82	2.89	2.82	2.89	2.89	1.40%	294,125
Oct 23, 2025	2.77	2.85	2.70	2.85	2.85	2.89%	171,193
Oct 22, 2025	2.77	2.85	2.74	2.77	2.77	0.73%	77,846
Oct 21, 2025	2.87	2.87	2.75	2.75	2.75	-4.84%	177,480
Oct 20, 2025	2.85	2.89	2.77	2.89	2.89	1.40%	229,836
Oct 19, 2025	2.80	2.89	2.79	2.85	2.85	1.79%	382,844
Oct 16, 2025	2.74	2.80	2.69	2.80	2.80	1.82%	226,432
Oct 15, 2025	2.74	2.81	2.72	2.75	2.75	-	474,110
Oct 14, 2025	2.59	2.75	2.59	2.75	2.75	5.77%	559,669
Oct 13, 2025	2.50	2.60	2.50	2.60	2.60	3.59%	400,141
Oct 12, 2025	2.39	2.53	2.39	2.51	2.51	5.91%	3,883,993
Oct 9, 2025	2.36	2.38	2.36	2.37	2.37	0.42%	42,899
Oct 8, 2025	2.36	2.36	2.34	2.36	2.36	0.43%	71,987
Oct 7, 2025	2.35	2.36	2.35	2.35	2.35	-	65,598
Oct 6, 2025	2.35	2.35	2.34	2.35	2.35	-0.42%	41,132
Oct 5, 2025	2.30	2.36	2.29	2.36	2.36	2.61%	126,758
Oct 2, 2025	2.28	2.30	2.27	2.30	2.30	0.88%	42,773
Oct 1, 2025	2.29	2.29	2.27	2.28	2.28	-	39,791
Sep 30, 2025	2.29	2.30	2.28	2.28	2.28	-0.44%	15,687
Sep 29, 2025	2.30	2.31	2.29	2.29	2.29	-	76,882
Sep 28, 2025	2.29	2.30	2.29	2.29	2.29	-0.87%	28,150
Sep 25, 2025	2.30	2.32	2.29	2.31	2.31	0.87%	20,155
Sep 24, 2025	2.30	2.30	2.28	2.29	2.29	-	10,410
Sep 23, 2025	2.31	2.31	2.27	2.29	2.29	-0.87%	29,919
Sep 22, 2025	2.32	2.32	2.29	2.31	2.31	-0.43%	19,535
Sep 21, 2025	2.33	2.33	2.31	2.32	2.32	-0.43%	39,156
Sep 18, 2025	2.32	2.33	2.31	2.33	2.33	0.87%	19,917
Sep 17, 2025	2.32	2.32	2.31	2.31	2.31	-0.43%	68,559
Sep 16, 2025	2.33	2.33	2.32	2.32	2.32	-	30,836
Sep 15, 2025	2.32	2.33	2.31	2.32	2.32	-	37,292
Sep 14, 2025	2.32	2.33	2.32	2.32	2.32	-	40,850
Sep 11, 2025	2.33	2.34	2.32	2.32	2.32	-	64,519
Sep 10, 2025	2.33	2.33	2.32	2.32	2.32	-0.85%	168,073
Sep 9, 2025	2.34	2.35	2.33	2.34	2.34	-	14,841
Sep 8, 2025	2.32	2.35	2.32	2.34	2.34	-	71,645
Sep 7, 2025	2.34	2.34	2.34	2.34	2.34	-	27,347
Sep 3, 2025	2.34	2.34	2.33	2.34	2.34	-	5,260
Sep 2, 2025	2.31	2.34	2.30	2.34	2.34	0.43%	44,906
Sep 1, 2025	2.35	2.35	2.33	2.33	2.33	-0.85%	11,707
Aug 31, 2025	2.32	2.35	2.31	2.35	2.35	0.43%	68,424
Aug 28, 2025	2.33	2.34	2.31	2.34	2.34	0.43%	23,632
Aug 27, 2025	2.32	2.33	2.32	2.33	2.33	-	13,934
Aug 26, 2025	2.33	2.34	2.32	2.33	2.33	-0.85%	30,947
Aug 25, 2025	2.34	2.35	2.33	2.35	2.35	-0.42%	5,969
Aug 24, 2025	2.35	2.37	2.34	2.36	2.36	0.85%	32,902
Aug 21, 2025	2.35	2.35	2.32	2.34	2.34	-	33,761
Aug 20, 2025	2.35	2.35	2.34	2.34	2.34	-1.27%	13,210