Capital Bank of Jordan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	2.88	2.90	2.88	2.89	2.89	-	58,760
Mar 11, 2026	2.89	2.89	2.86	2.89	2.89	-	6,526
Mar 10, 2026	2.89	2.89	2.88	2.89	2.89	0.35%	4,182
Mar 9, 2026	2.89	2.89	2.87	2.88	2.88	-0.69%	6,220
Mar 8, 2026	2.90	2.90	2.89	2.90	2.90	-	9,000
Mar 5, 2026	2.85	2.97	2.85	2.90	2.90	1.75%	133,475
Mar 4, 2026	2.80	2.85	2.80	2.85	2.85	1.79%	64,151
Mar 3, 2026	2.80	2.80	2.76	2.80	2.80	0.36%	6,268
Mar 2, 2026	2.78	2.79	2.78	2.79	2.79	-0.36%	5,280
Mar 1, 2026	2.82	2.82	2.72	2.80	2.80	-1.06%	31,331
Feb 26, 2026	2.83	2.84	2.83	2.83	2.83	-0.35%	10,244
Feb 25, 2026	2.84	2.85	2.83	2.84	2.84	-	11,400
Feb 24, 2026	2.84	2.86	2.84	2.84	2.84	-	1,583,105
Feb 23, 2026	2.85	2.85	2.84	2.84	2.84	-0.35%	261,937
Feb 22, 2026	2.84	2.85	2.84	2.85	2.85	-	24,091
Feb 19, 2026	2.86	2.86	2.84	2.85	2.85	-0.70%	13,939
Feb 18, 2026	2.84	2.87	2.83	2.87	2.87	0.35%	35,987
Feb 17, 2026	2.85	2.87	2.85	2.86	2.86	-0.35%	69,753
Feb 16, 2026	2.82	2.87	2.82	2.87	2.87	0.70%	27,023
Feb 15, 2026	2.83	2.85	2.80	2.85	2.85	-0.35%	125,479
Feb 12, 2026	2.88	2.88	2.85	2.86	2.86	-0.35%	55,796
Feb 11, 2026	2.89	2.90	2.87	2.87	2.87	-0.69%	75,853
Feb 10, 2026	2.89	2.90	2.88	2.89	2.89	-	27,845
Feb 9, 2026	2.91	2.91	2.89	2.89	2.89	-0.69%	59,750
Feb 8, 2026	2.90	2.93	2.90	2.91	2.91	-0.34%	342,277
Feb 5, 2026	2.91	2.93	2.89	2.92	2.92	-	150,777
Feb 4, 2026	2.90	2.93	2.89	2.92	2.92	0.34%	142,370
Feb 3, 2026	2.87	2.93	2.87	2.91	2.91	0.69%	50,611
Feb 2, 2026	2.89	2.94	2.89	2.89	2.89	0.70%	72,158
Feb 1, 2026	2.89	2.89	2.86	2.87	2.87	-0.69%	29,448
Jan 29, 2026	2.92	2.92	2.88	2.89	2.89	-0.34%	30,133
Jan 28, 2026	2.95	2.95	2.89	2.90	2.90	-2.03%	215,540
Jan 27, 2026	2.96	2.98	2.96	2.96	2.96	-0.67%	19,998
Jan 26, 2026	3.01	3.01	2.97	2.98	2.98	-1.00%	41,347
Jan 25, 2026	3.05	3.05	3.00	3.01	3.01	-2.59%	105,995
Jan 22, 2026	2.95	3.09	2.95	3.09	3.09	5.10%	672,615
Jan 21, 2026	2.96	2.97	2.94	2.94	2.94	-2.00%	258,185
Jan 20, 2026	2.86	3.00	2.86	3.00	3.00	5.26%	253,830
Jan 19, 2026	2.86	2.88	2.82	2.85	2.85	-1.04%	698,343
Jan 18, 2026	2.94	2.94	2.82	2.88	2.88	-1.71%	435,150
Jan 15, 2026	2.96	2.96	2.90	2.93	2.93	-1.35%	150,782
Jan 14, 2026	2.98	3.00	2.96	2.97	2.97	-0.34%	107,790
Jan 13, 2026	3.02	3.02	2.98	2.98	2.98	-0.33%	61,837
Jan 12, 2026	3.02	3.04	2.98	2.99	2.99	-1.32%	109,659
Jan 11, 2026	3.05	3.05	3.03	3.03	3.03	-0.33%	95,125
Jan 8, 2026	3.05	3.05	3.04	3.04	3.04	-0.65%	259,857
Jan 7, 2026	3.07	3.07	3.05	3.06	3.06	-1.61%	56,898
Jan 6, 2026	3.07	3.11	3.07	3.11	3.11	1.63%	182,172
Jan 5, 2026	3.09	3.09	3.06	3.06	3.06	-0.97%	32,926
Jan 4, 2026	3.14	3.14	3.08	3.09	3.09	-1.59%	23,645