Capital Bank of Jordan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.80	2.82	2.79	2.79	2.79	-1.06%	139,122
Jun 3, 2026	2.82	2.82	2.80	2.82	2.82	0.36%	86,106
Jun 2, 2026	2.83	2.83	2.80	2.81	2.81	-0.71%	15,439
Jun 1, 2026	2.82	2.83	2.80	2.83	2.83	0.35%	65,324
May 31, 2026	2.81	2.83	2.80	2.82	2.82	0.36%	42,095
May 24, 2026	2.80	2.82	2.80	2.81	2.81	0.36%	35,602
May 21, 2026	2.80	2.81	2.80	2.80	2.80	-0.36%	53,036
May 20, 2026	2.80	2.82	2.80	2.81	2.81	0.36%	90,669
May 19, 2026	2.80	2.80	2.79	2.80	2.80	-	219,795
May 18, 2026	2.79	2.80	2.78	2.80	2.80	0.36%	148,394
May 17, 2026	2.81	2.81	2.79	2.79	2.79	-0.36%	102,214
May 14, 2026	2.79	2.81	2.78	2.80	2.80	0.36%	78,888
May 13, 2026	2.79	2.79	2.78	2.79	2.79	-	36,954
May 12, 2026	2.79	2.80	2.79	2.79	2.79	-	109,700
May 11, 2026	2.79	2.81	2.78	2.79	2.79	-	208,484
May 10, 2026	2.78	2.80	2.78	2.79	2.79	0.72%	8,390
May 7, 2026	2.80	2.80	2.77	2.77	2.77	-0.72%	107,454
May 6, 2026	2.79	2.81	2.79	2.79	2.79	-1.06%	58,433
May 5, 2026	2.84	2.84	2.79	2.82	2.82	-0.70%	54,736
May 4, 2026	2.84	2.86	2.84	2.84	2.84	-1.05%	90,908
Apr 29, 2026	3.09	3.10	3.03	3.04	2.87	-1.30%	324,065
Apr 28, 2026	3.02	3.09	3.02	3.08	2.91	1.99%	385,187
Apr 27, 2026	2.96	3.02	2.96	3.02	2.85	2.03%	173,762
Apr 26, 2026	2.95	2.96	2.93	2.96	2.79	0.34%	46,779
Apr 23, 2026	2.91	2.95	2.91	2.95	2.79	1.72%	48,994
Apr 22, 2026	2.91	2.91	2.90	2.90	2.74	-0.34%	111,153
Apr 21, 2026	2.90	2.91	2.89	2.91	2.75	-	54,856
Apr 20, 2026	2.90	2.91	2.89	2.91	2.75	0.69%	36,778
Apr 19, 2026	2.89	2.92	2.89	2.89	2.73	-	33,446
Apr 16, 2026	2.89	2.91	2.89	2.89	2.73	-0.69%	47,512
Apr 15, 2026	2.92	2.92	2.88	2.91	2.75	0.34%	66,028
Apr 14, 2026	2.90	2.91	2.90	2.90	2.74	0.35%	73,528
Apr 13, 2026	2.89	2.91	2.89	2.89	2.73	-0.69%	16,018
Apr 12, 2026	2.90	2.91	2.90	2.91	2.75	-	463,953
Apr 9, 2026	2.90	2.91	2.89	2.91	2.75	-0.34%	12,664
Apr 8, 2026	2.88	2.92	2.88	2.92	2.76	1.39%	78,389
Apr 7, 2026	2.88	2.88	2.86	2.88	2.72	-	12,014
Apr 6, 2026	2.89	2.89	2.87	2.88	2.72	-0.35%	23,555
Apr 5, 2026	2.86	2.89	2.86	2.89	2.73	0.35%	42,190
Apr 2, 2026	2.87	2.88	2.86	2.88	2.72	0.35%	61,772
Apr 1, 2026	2.86	2.88	2.86	2.87	2.71	-0.35%	65,249
Mar 31, 2026	2.86	2.88	2.86	2.88	2.72	0.35%	151,365
Mar 30, 2026	2.87	2.87	2.86	2.87	2.71	-	14,730
Mar 29, 2026	2.87	2.87	2.84	2.87	2.71	-0.35%	49,280
Mar 26, 2026	2.86	2.88	2.86	2.88	2.72	0.35%	39,248
Mar 25, 2026	2.87	2.88	2.86	2.87	2.71	-0.35%	46,507
Mar 24, 2026	2.87	2.88	2.86	2.88	2.72	0.35%	77,100
Mar 19, 2026	2.88	2.88	2.81	2.87	2.71	-0.69%	52,781
Mar 18, 2026	2.87	2.89	2.87	2.89	2.73	0.35%	341,052
Mar 17, 2026	2.87	2.88	2.86	2.88	2.72	0.35%	19,674