Capital Bank of Jordan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	2.94	3.02	2.94	3.00	3.00	2.39%	217,622
Sep 30, 2026	2.89	2.94	2.89	2.93	2.93	1.38%	132,720
Sep 29, 2026	2.87	2.93	2.87	2.89	2.89	-	59,462
Sep 28, 2026	2.78	2.90	2.78	2.89	2.89	3.58%	82,461
Sep 27, 2026	2.79	2.79	2.77	2.79	2.79	0.72%	13,983
Sep 24, 2026	2.79	2.79	2.77	2.77	2.77	-0.72%	16,740
Sep 23, 2026	2.78	2.79	2.78	2.79	2.79	-	10,224
Sep 22, 2026	2.77	2.79	2.77	2.79	2.79	0.36%	3,039
Sep 21, 2026	2.77	2.78	2.77	2.78	2.78	0.72%	24,924
Sep 20, 2026	2.79	2.79	2.76	2.76	2.76	-1.43%	79,031
Sep 17, 2026	2.80	2.80	2.79	2.80	2.80	-	24,541
Sep 16, 2026	2.80	2.80	2.78	2.80	2.80	-	13,346
Sep 15, 2026	2.79	2.80	2.78	2.80	2.80	-	14,771
Sep 14, 2026	2.79	2.80	2.79	2.80	2.80	0.36%	47,254
Sep 13, 2026	2.78	2.79	2.78	2.79	2.79	-	9,387
Sep 10, 2026	2.78	2.79	2.78	2.79	2.79	-	18,416
Sep 9, 2026	2.78	2.79	2.78	2.79	2.79	-	12,428
Sep 8, 2026	2.78	2.79	2.78	2.79	2.79	0.36%	11,080
Sep 7, 2026	2.77	2.78	2.77	2.78	2.78	0.36%	24,514
Sep 6, 2026	2.77	2.78	2.76	2.77	2.77	-	26,689
Sep 3, 2026	2.77	2.77	2.76	2.77	2.77	0.73%	7,766
Sep 2, 2026	2.78	2.78	2.75	2.75	2.75	-1.08%	10,051
Sep 1, 2026	2.75	2.78	2.75	2.78	2.78	1.46%	6,118
Aug 31, 2026	2.75	2.78	2.74	2.74	2.74	-0.72%	35,211
Aug 30, 2026	2.79	2.79	2.76	2.76	2.76	-	22,643
Aug 27, 2026	2.77	2.79	2.75	2.76	2.76	-	60,963
Aug 26, 2026	2.80	2.80	2.75	2.76	2.76	-1.43%	36,839
Aug 24, 2026	2.80	2.80	2.80	2.80	2.80	-	5,150
Aug 23, 2026	2.80	2.80	2.80	2.80	2.80	0.36%	1,520
Aug 20, 2026	2.77	2.79	2.77	2.79	2.79	0.72%	97,018
Aug 19, 2026	2.76	2.77	2.76	2.77	2.77	-	29,428
Aug 18, 2026	2.77	2.77	2.76	2.77	2.77	-	12,250
Aug 17, 2026	2.77	2.77	2.76	2.77	2.77	-1.07%	30,665
Aug 16, 2026	2.78	2.80	2.77	2.80	2.80	-	7,638
Aug 13, 2026	2.78	2.80	2.77	2.80	2.80	0.72%	55,267
Aug 12, 2026	2.78	2.80	2.78	2.78	2.78	-	14,025
Aug 11, 2026	2.78	2.78	2.77	2.78	2.78	-	17,009
Aug 10, 2026	2.79	2.79	2.78	2.78	2.78	0.36%	10,754
Aug 9, 2026	2.78	2.78	2.77	2.77	2.77	-0.36%	1,743
Aug 6, 2026	2.77	2.79	2.77	2.78	2.78	0.36%	4,596
Aug 5, 2026	2.78	2.78	2.76	2.77	2.77	-	13,121
Aug 4, 2026	2.79	2.80	2.77	2.77	2.77	-0.36%	75,890
Aug 3, 2026	2.79	2.80	2.78	2.78	2.78	0.36%	18,081
Aug 2, 2026	2.77	2.78	2.76	2.77	2.77	-	63,634
Jul 30, 2026	2.81	2.81	2.77	2.77	2.77	-1.07%	46,786
Jul 29, 2026	2.79	2.80	2.79	2.80	2.80	0.72%	66,395
Jul 28, 2026	2.79	2.79	2.78	2.78	2.78	-0.36%	34,369
Jul 27, 2026	2.79	2.80	2.79	2.79	2.79	-0.36%	44,821
Jul 26, 2026	2.80	2.80	2.79	2.80	2.80	0.36%	6,712
Jul 23, 2026	2.80	2.80	2.79	2.79	2.79	-0.36%	1,936